BARK, Inc. (BARK) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +5.0%
- 3M
- +13.4%
- YTD
- -13.0%
- 1Y
- -44.7%
- 3Y
- -28.6%
- 5Y
- -44.1%
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
- +35.4%
BARK Stock Price Trajectory (2020–2026)
As of July 8, 2026, BARK, Inc. (BARK) trades at $10.04, representing a -44.7% return over the past year. The stock has delivered a -94.5% total return over five years (-44.1% 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 -97.4%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers CHWY (-49.5% 1Y), FRPT (-19.8% 1Y), and WOOF (-18.6% 1Y), BARK has underperformed the peer group average. Compare BARK vs CHWY →
BARK Historical Price Data · from 2020
Rows 1–50 of 1,392| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 10.08 | 10.28 | 9.76 | 10.04 | 31K | -3.28% |
| 2026-07-06 | 10.93 | 10.93 | 10.24 | 10.38 | 30K | -5.03% |
| 2026-07-02 | 10.82 | 11.00 | 10.60 | 10.93 | 39K | +1.49% |
| 2026-07-01 | 10.06 | 10.83 | 9.91 | 10.77 | 197K | +7.92% |
| 2026-06-30 | 9.37 | 10.20 | 9.27 | 9.98 | 128K | +4.18% |
| 2026-06-29 | 9.05 | 9.94 | 8.81 | 9.58 | 197K | +12.57% |
| 2026-06-26 | 9.01 | 9.17 | 8.51 | 8.51 | 446K | -6.69% |
| 2026-06-25 | 9.53 | 9.56 | 8.88 | 9.12 | 73K | -4.60% |
| 2026-06-24 | 9.31 | 9.85 | 9.09 | 9.56 | 67K | +2.47% |
| 2026-06-23 | 9.08 | 9.38 | 9.07 | 9.33 | 42K | +2.64% |
| 2026-06-22 | 9.54 | 9.96 | 9.02 | 9.09 | 46K | -9.37% |
| 2026-06-18 | 9.61 | 10.13 | 9.55 | 10.03 | 55K | +6.59% |
| 2026-06-17 | 8.88 | 9.58 | 8.87 | 9.41 | 76K | +6.21% |
| 2026-06-16 | 8.69 | 9.26 | 8.53 | 8.86 | 197K | +3.63% |
| 2026-06-15 | 9.94 | 9.94 | 8.48 | 8.55 | 157K | -12.40% |
| 2026-06-12 | 9.76 | 10.40 | 9.63 | 9.76 | 87K | -0.91% |
| 2026-06-11 | 9.25 | 10.71 | 9.25 | 9.85 | 147K | -2.76% |
| 2026-06-10 | 9.66 | 10.13 | 9.16 | 10.13 | 144K | +2.63% |
| 2026-06-09 | 9.62 | 10.41 | 9.57 | 9.87 | 220K | +3.24% |
| 2026-06-08 | 9.06 | 10.13 | 9.06 | 9.56 | 276K | +4.94% |
| 2026-06-05 | 9.58 | 9.58 | 9.11 | 9.11 | 23K | -5.20% |
| 2026-06-04 | 9.32 | 9.85 | 9.08 | 9.61 | 47K | +4.91% |
| 2026-06-03 | 9.69 | 9.90 | 9.01 | 9.16 | 52K | -8.31% |
| 2026-06-02 | 9.70 | 10.04 | 9.70 | 9.99 | 33K | +1.63% |
| 2026-06-01 | 9.99 | 10.30 | 9.66 | 9.83 | 32K | -2.58% |
| 2026-05-29 | 9.65 | 10.34 | 9.58 | 10.09 | 42K | +2.85% |
| 2026-05-28 | 9.23 | 9.85 | 9.04 | 9.81 | 42K | +6.05% |
| 2026-05-27 | 9.00 | 9.68 | 8.88 | 9.25 | 65K | +3.24% |
| 2026-05-26 | 8.94 | 9.16 | 8.68 | 8.96 | 77K | +3.34% |
| 2026-05-22 | 9.06 | 9.30 | 8.61 | 8.67 | 42K | -3.99% |
| 2026-05-21 | 8.95 | 9.14 | 8.50 | 9.03 | 73K | -0.77% |
| 2026-05-20 | 9.22 | 9.40 | 8.98 | 9.10 | 32K | -2.36% |
| 2026-05-19 | 8.76 | 9.39 | 8.62 | 9.32 | 44K | +7.50% |
| 2026-05-18 | 8.88 | 8.91 | 8.48 | 8.67 | 45K | -1.81% |
| 2026-05-15 | 9.24 | 9.30 | 8.81 | 8.83 | 45K | -5.05% |
| 2026-05-14 | 9.12 | 9.84 | 9.03 | 9.30 | 62K | +2.65% |
| 2026-05-13 | 8.90 | 9.24 | 8.61 | 9.06 | 50K | +2.84% |
| 2026-05-12 | 8.39 | 9.08 | 8.39 | 8.81 | 46K | +4.01% |
| 2026-05-11 | 9.12 | 9.12 | 8.35 | 8.47 | 41K | -6.41% |
| 2026-05-08 | 9.20 | 9.36 | 9.02 | 9.05 | 25K | -3.21% |
| 2026-05-07 | 9.15 | 9.56 | 9.13 | 9.35 | 46K | +4.35% |
| 2026-05-06 | 9.00 | 9.18 | 8.80 | 8.96 | 32K | -0.11% |
| 2026-05-05 | 9.23 | 9.32 | 8.92 | 8.97 | 33K | -4.06% |
| 2026-05-04 | 9.45 | 9.65 | 9.26 | 9.35 | 28K | -3.31% |
| 2026-05-01 | 9.30 | 9.86 | 9.16 | 9.67 | 41K | +2.44% |
| 2026-04-30 | 9.14 | 9.56 | 8.97 | 9.44 | 58K | +3.62% |
| 2026-04-29 | 9.10 | 9.29 | 8.91 | 9.11 | 36K | -1.73% |
| 2026-04-28 | 9.37 | 9.54 | 9.20 | 9.27 | 31K | -3.34% |
| 2026-04-27 | 9.46 | 9.74 | 9.45 | 9.59 | 18K | +0.21% |
| 2026-04-24 | 9.41 | 9.59 | 9.13 | 9.57 | 41K | +1.27% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -44.7% over the past year, below its 5-year annualized CAGR of -44.1%. 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 $22.60. Current 1-year return of -44.7% 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.