Free Trial

BARK (BARK) Stock Chart & Stock Price History

BARK logo
$9.28 +0.22 (+2.43%)
Closing price 03:59 PM Eastern
Extended Trading
$9.20 -0.08 (-0.91%)
As of 04:48 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 64.71%, with a year-to-date return of -23.26%. In the past month, the stock has decreased 0.43%, reflecting recent market activity.

As of the latest close, BARK traded at $9.09 with a market cap of $78.54 million and volume of 50,877 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
+2.20%
1 Month
Performance
-0.43%
3 Month
Performance
-41.27%
Year-To-Date
Performance
-23.26%
1 Year
Performance
-64.71%

BARK Stock Chart for Thursday, May, 14, 2026

BARK Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026$9.09$9.28
+2.09%
$9.82$8.9063,431 shs$80.18 million
05/13/2026$8.81$9.09
+3.13%
$9.24$8.6150,877 shs$78.54 million
05/12/2026$8.43$8.81
+4.62%
$9.08$8.3946,250 shs$76.17 million
05/11/2026$9.08$8.43
-7.21%
$9.12$8.3541,645 shs$72.79 million
05/08/2026$9.36$9.08
-2.99%
$9.36$9.0225,258 shs$80.80 million
05/07/2026$9.05$9.36
+3.41%
$9.56$9.0446,687 shs$80.87 million
05/06/2026$8.98$9.05
+0.79%
$9.18$8.8033,153 shs$78.22 million
05/05/2026N/A$8.98$9.32$8.9232,645 shs$77.59 million
04/30/2026$9.12$9.43
+3.39%
$9.56$8.9758,073 shs$81.47 million
04/29/2026$9.34$9.12
-2.37%
$9.29$8.9135,755 shs$78.80 million
04/28/2026$9.56$9.34
-2.26%
$9.54$9.2030,671 shs$80.69 million
04/27/2026$9.55$9.56
+0.05%
$9.74$9.4517,712 shs$82.56 million
04/24/2026$9.44$9.55
+1.13%
$9.59$9.1341,389 shs$82.51 million
04/23/2026$9.74$9.44
-3.09%
$9.78$9.2977,350 shs$81.61 million
04/22/2026$9.79$9.74
-0.51%
$9.94$9.5420,280 shs$84.19 million
04/21/2026$10.21$9.79
-4.07%
$10.43$9.7345,449 shs$84.62 million
04/20/2026$10.12$10.21
+0.94%
$10.55$10.0392,066 shs$88.21 million
04/17/2026$10.28$10.12
-1.60%
$10.69$9.81157,150 shs$87.41 million
04/16/2026$10.10$10.28
+1.77%
$10.32$9.6368,611 shs$88.81 million
04/15/2026$9.32$10.10
+8.37%
$10.41$9.31110,554 shs$87.26 million
04/14/2026$8.80$9.32
+5.91%
$9.32$8.8185,749 shs$80.54 million
04/13/2026$8.34$8.80
+5.58%
$8.86$8.1587,366 shs$76.03 million

This page (NYSE:BARK) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners