Go Pro

BARK (BARK) Stock Chart & Stock Price History

BARK logo
$10.10 +0.16 (+1.61%)
As of 08/21/2026 03:58 PM Eastern

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 41.00%, with a year-to-date return of -16.47%. In the past month, the stock has increased 15.69%, reflecting recent market activity.

As of the latest close, BARK traded at $10.10 with a market cap of $91.23 million and volume of 26,523 shares. Five years ago, the stock traded at a split-adjusted price of $139.20, representing a 92.74% decrease over that period. At the time, it had a market cap of $1.17 billion and a volume of 140,020 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
-0.48%
1 Month
Performance
+15.69%
3 Month
Performance
+16.33%
Year-To-Date
Performance
-16.47%
1 Year
Performance
-41.00%
5 Year
Performance
-92.74%

BARK Stock Chart for Sunday, August, 23, 2026

BARK Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$9.98$10.10
+1.20%
$10.24$9.8726,523 shs$91.23 million
08/20/2026$10.51$9.98
-5.04%
$10.36$9.9038,531 shs$90.12 million
08/19/2026$10.15$10.51
+3.56%
$10.72$10.1336,173 shs$94.91 million
08/18/2026$10.30$10.15
-1.47%
$10.47$10.0327,415 shs$91.68 million
08/17/2026$10.22$10.30
+0.74%
$10.37$9.9055,496 shs$93.01 million
08/14/2026$10.44$10.22
-2.07%
$10.94$10.1234,371 shs$92.32 million
08/13/2026$10.86$10.44
-3.87%
$10.85$10.4036,738 shs$94.27 million
08/12/2026$10.80$10.86
+0.57%
$11.14$10.5549,953 shs$98.10 million
08/11/2026$10.69$10.80
+1.01%
$11.11$10.6758,628 shs$97.51 million
08/10/2026$11.25$10.69
-4.99%
$11.17$10.68111,453 shs$96.53 million
08/07/2026$9.24$11.25
+21.79%
$11.32$9.86217,898 shs$101.60 million
08/06/2026$9.29$9.24
-0.56%
$9.48$9.1530,894 shs$83.45 million
08/05/2026$9.93$9.29
-6.47%
$9.95$9.2627,330 shs$83.89 million
08/04/2026$9.87$9.93
+0.63%
$10.07$9.5447,957 shs$89.70 million
08/03/2026$9.11$9.87
+8.41%
$10.00$9.0768,426 shs$89.17 million
07/31/2026$8.79$9.11
+3.64%
$9.29$8.6359,829 shs$80.06 million
07/30/2026$8.90$8.79
-1.25%
$8.97$8.57105,075 shs$77.22 million
07/29/2026$8.95$8.90
-0.60%
$8.99$8.7628,275 shs$78.20 million
07/28/2026$8.67$8.95
+3.24%
$9.01$8.6728,242 shs$78.70 million
07/27/2026$8.53$8.67
+1.69%
$8.89$8.6118,902 shs$76.20 million
07/24/2026$8.73$8.53
-2.35%
$8.84$8.5045,666 shs$74.94 million
07/23/2026$8.88$8.73
-1.71%
$8.81$8.4357,167 shs$76.74 million
07/22/2026$9.11$8.88
-2.55%
$9.14$8.7833,194 shs$78.10 million

This page (NYSE:BARK) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners