Go Pro

BARK (BARK) Stock Chart & Stock Price History

BARK logo
$8.16 -0.36 (-4.18%)
Closing price 03:59 PM Eastern
Extended Trading
$8.18 +0.02 (+0.20%)
As of 07:30 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

BARK Stock Price Performance

The BARK (BARK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 49.54%, with a year-to-date return of -32.48%. In the past month, the stock has decreased 23.89%, reflecting recent market activity.

As of the latest close, BARK traded at $8.16 with a market cap of $73.72 million and volume of 43,429 shares. Five years ago, the stock traded at a split-adjusted price of $138.60, representing a 94.11% decrease over that period. At the time, it had a market cap of $1.17 billion and a volume of 63,146 shares.

Receive BARK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BARK and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.68%
1 Month
Performance
-23.89%
3 Month
Performance
-24.02%
Year-To-Date
Performance
-32.48%
1 Year
Performance
-49.54%
5 Year
Performance
-94.11%

BARK Stock Chart for Friday, October, 2, 2026

BARK Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/01/2026$8.49$8.51
+0.29%
$8.59$8.3034,323 shs$76.85 million
09/30/2026$8.29$8.49
+2.31%
$8.58$8.3339,461 shs$76.65 million
09/29/2026$8.19$8.29
+1.22%
$8.38$8.0935,351 shs$74.90 million
09/28/2026$8.22$8.19
-0.32%
$8.35$8.0934,374 shs$73.99 million
09/25/2026$8.10$8.22
+1.48%
$8.84$8.15113,867 shs$74.23 million
09/24/2026$8.22$8.10
-1.46%
$8.33$8.0131,235 shs$73.17 million
09/23/2026$8.61$8.22
-4.47%
$8.68$8.1578,470 shs$74.23 million
09/22/2026$8.81$8.61
-2.33%
$8.96$8.5843,672 shs$77.70 million
09/21/2026$8.85$8.81
-0.45%
$8.94$8.7244,631 shs$79.58 million
09/18/2026$8.95$8.85
-1.12%
$9.07$8.8094,536 shs$79.94 million
09/17/2026$8.65$8.95
+3.53%
$9.03$8.5546,094 shs$80.82 million
09/16/2026$8.85$8.65
-2.27%
$8.98$8.5549,006 shs$78.06 million
09/15/2026$9.17$8.85
-3.50%
$9.27$8.8042,871 shs$79.91 million
09/14/2026$9.67$9.17
-5.15%
$9.54$9.0744,841 shs$82.78 million
09/11/2026$9.63$9.67
+0.41%
$10.03$9.5943,391 shs$87.28 million
09/10/2026$8.99$9.63
+7.06%
$9.87$8.6991,463 shs$86.92 million
09/09/2026$9.79$8.99
-8.18%
$9.77$8.9374,611 shs$81.22 million
09/08/2026$10.74$9.79
-8.78%
$10.73$9.6379,171 shs$88.42 million
09/07/2026$10.74$10.74$10.84$10.3945,296 shs$96.94 million
09/04/2026$10.27$10.74
+4.53%
$10.84$10.3945,296 shs$96.94 million
09/03/2026$10.73$10.27
-4.26%
$10.74$10.2450,763 shs$92.74 million
09/02/2026$10.71$10.73
+0.16%
$11.07$10.6174,798 shs$96.90 million
09/01/2026$10.69$10.71
+0.19%
$10.90$10.4137,758 shs$96.71 million

This page (NYSE:BARK) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners