BARK, Inc. (BARK) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +14.2%
- 3M
- +1.9%
- YTD
- -19.2%
- 1Y
- -41.2%
- 3Y
- -23.9%
- 5Y
- -42.2%
Loading 10-year price history...
BARK Historical Performance
BARK Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +17.4%
- 2021 annual price return
- -70.4%
- 2022 annual price return
- -65.9%
- 2023 annual price return
- -47.7%
- 2024 annual price return
- +144.5%
- 2025 annual price return
- -68.1%
- 2026 annual price return
- -30.5%
BARK Stock Price Trajectory (2020–2026)
As of November 8, 2026, BARK, Inc. (BARK) trades at $9.33, representing a -41.2% return over the past year. The stock has delivered a -93.6% total return over five years (-42.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $390.80 on December 24, 2020. From this peak, BARK has corrected -97.6%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers CHWY (-31.3% 1Y), FRPT (+15.0% 1Y), and WOOF (-5.7% 1Y), BARK has underperformed the peer group average. Compare BARK vs CHWY →
BARK Historical Price Data · from 2020
Rows 1–50 of 1,478| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 7.76 | 9.44 | 7.76 | 9.33 | 61K | +11.60% |
| 2026-11-05 | 8.27 | 8.48 | 7.95 | 8.36 | 32K | +0.36% |
| 2026-11-04 | 8.20 | 8.48 | 8.20 | 8.33 | 27K | +2.33% |
| 2026-11-03 | 8.32 | 8.46 | 8.08 | 8.14 | 30K | -1.81% |
| 2026-11-02 | 8.04 | 8.35 | 7.93 | 8.29 | 53K | +3.63% |
| 2026-10-30 | 8.13 | 8.15 | 7.87 | 8.00 | 52K | -1.48% |
| 2026-10-29 | 8.06 | 8.29 | 7.94 | 8.12 | 19K | 0.00% |
| 2026-10-28 | 8.19 | 8.23 | 8.01 | 8.12 | 26K | -0.98% |
| 2026-10-27 | 8.05 | 8.25 | 7.85 | 8.20 | 25K | +1.23% |
| 2026-10-26 | 7.80 | 8.25 | 7.73 | 8.10 | 36K | +5.47% |
| 2026-10-23 | 7.73 | 7.73 | 7.56 | 7.68 | 14K | -0.90% |
| 2026-10-22 | 7.80 | 7.85 | 7.53 | 7.75 | 48K | +1.44% |
| 2026-10-21 | 7.57 | 7.70 | 7.54 | 7.64 | 12K | +1.87% |
| 2026-10-20 | 7.47 | 7.72 | 7.47 | 7.50 | 39K | +0.54% |
| 2026-10-19 | 7.65 | 7.68 | 7.40 | 7.46 | 45K | -3.49% |
| 2026-10-16 | 7.84 | 7.86 | 7.62 | 7.73 | 29K | -1.40% |
| 2026-10-15 | 7.62 | 8.06 | 7.61 | 7.84 | 44K | +4.53% |
| 2026-10-14 | 8.06 | 8.06 | 7.50 | 7.50 | 80K | -6.48% |
| 2026-10-13 | 8.04 | 8.20 | 8.02 | 8.02 | 24K | -0.25% |
| 2026-10-12 | 8.10 | 8.11 | 8.01 | 8.04 | 36K | +0.25% |
| 2026-10-09 | 8.26 | 8.26 | 8.01 | 8.02 | 39K | -2.31% |
| 2026-10-08 | 8.25 | 8.35 | 8.09 | 8.21 | 46K | -0.12% |
| 2026-10-07 | 8.00 | 8.31 | 7.98 | 8.22 | 25K | +0.61% |
| 2026-10-06 | 8.20 | 8.21 | 8.10 | 8.17 | 17K | +0.86% |
| 2026-10-05 | 8.10 | 8.20 | 8.05 | 8.10 | 22K | -0.25% |
| 2026-10-02 | 8.46 | 8.63 | 8.06 | 8.12 | 43K | -4.69% |
| 2026-10-01 | 8.40 | 8.59 | 8.30 | 8.52 | 34K | +0.71% |
| 2026-09-30 | 8.38 | 8.58 | 8.33 | 8.46 | 40K | +2.30% |
| 2026-09-29 | 8.09 | 8.38 | 8.09 | 8.27 | 36K | +0.98% |
| 2026-09-28 | 8.16 | 8.35 | 8.09 | 8.19 | 34K | +0.37% |
| 2026-09-25 | 8.41 | 8.84 | 8.15 | 8.16 | 114K | +0.74% |
| 2026-09-24 | 8.17 | 8.32 | 8.01 | 8.10 | 31K | -1.58% |
| 2026-09-23 | 8.68 | 8.68 | 8.15 | 8.23 | 79K | -4.30% |
| 2026-09-22 | 8.91 | 8.96 | 8.58 | 8.60 | 44K | -1.71% |
| 2026-09-21 | 8.88 | 8.94 | 8.72 | 8.75 | 45K | -0.91% |
| 2026-09-18 | 9.00 | 9.07 | 8.80 | 8.83 | 95K | -1.23% |
| 2026-09-17 | 8.60 | 9.03 | 8.55 | 8.94 | 46K | +4.56% |
| 2026-09-16 | 8.98 | 8.98 | 8.55 | 8.55 | 49K | -3.39% |
| 2026-09-15 | 9.27 | 9.27 | 8.80 | 8.85 | 43K | -3.17% |
| 2026-09-14 | 9.49 | 9.54 | 9.07 | 9.14 | 45K | -4.69% |
| 2026-09-11 | 9.63 | 10.03 | 9.59 | 9.59 | 43K | -0.10% |
| 2026-09-10 | 8.89 | 9.87 | 8.69 | 9.60 | 92K | +7.50% |
| 2026-09-09 | 9.77 | 9.77 | 8.93 | 8.93 | 75K | -7.94% |
| 2026-09-08 | 10.53 | 10.73 | 9.63 | 9.70 | 79K | -9.68% |
| 2026-09-04 | 10.41 | 10.84 | 10.39 | 10.74 | 45K | +4.07% |
| 2026-09-03 | 10.66 | 10.74 | 10.24 | 10.32 | 51K | -3.28% |
| 2026-09-02 | 10.61 | 11.07 | 10.61 | 10.67 | 75K | -1.20% |
| 2026-09-01 | 10.50 | 10.90 | 10.41 | 10.80 | 38K | +1.60% |
| 2026-08-31 | 10.92 | 11.00 | 10.60 | 10.63 | 46K | -2.66% |
| 2026-08-28 | 10.76 | 11.07 | 10.70 | 10.92 | 35K | +0.65% |
BARK Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BARK — Frequently Asked Questions
Quick answers to the most common questions about buying BARK stock.
How has BARK stock performed recently?
BARK declined -41.2% over the past year, below its 5-year annualized CAGR of -42.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BARK's all-time high price?
BARK, Inc. reached $390.80 on 2020-12-24. The 52-week high is $19.80. Current 1-year return of -41.2% places the stock further from historical peaks.
Where can I download BARK historical price data?
This page provides BARK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.