BARK (BARK) Stock Chart & Stock Price History → Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad) Free BARK Stock Alerts $1.24 0.00 (0.00%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media BARK Stock Price Performance5 Day Performance-4.62%1 Month Performance+15.89%3 Month Performance+10.71%6 Month Performance+58.51%Year-To-Date Performance+53.94%1 Year Performance+6.90% 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 Email Address Ad True Market Insidersget a piece of the profit from this land This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.Click here to see my #1 investment for 2024. BARK Stock Chart for Sunday, May, 19, 2024 BARK Chart by TradingView BARK Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$1.22$1.24+1.64%$1.26$1.21238,180 shs$219.70 million05/16/2024$1.27$1.22-3.94%$1.29$1.21484,332 shs$225.02 million05/15/2024$1.30$1.27-2.31%$1.35$1.22512,009 shs$225.02 million05/14/2024$1.22$1.30+6.56%$1.40$1.24815,717 shs$230.33 million05/13/2024$1.18$1.22+3.39%$1.34$1.17703,891 shs$216.16 million05/10/2024$1.20$1.17-2.50%$1.23$1.15241,209 shs$207.30 million Get the Latest News and Ratings for BARK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BARK and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$1.18$1.20+1.69%$1.20$1.17213,402 shs$212.62 million05/08/2024$1.19$1.18-0.84%$1.19$1.15147,232 shs$209.07 million05/07/2024$1.20$1.19-0.83%$1.22$1.18270,974 shs$210.84 million05/06/2024$1.17$1.20+2.56%$1.21$1.18316,816 shs$212.62 million05/03/2024$1.16$1.17+0.86%$1.19$1.14256,657 shs$207.30 million05/02/2024$1.15$1.16+0.87%$1.17$1.13264,763 shs$205.53 million05/01/2024$1.11$1.15+3.60%$1.17$1.07515,459 shs$203.76 million04/30/2024$1.10$1.11+0.91%$1.11$1.08236,859 shs$196.67 million04/29/2024$1.10$1.10$1.10$1.05253,086 shs$194.90 million04/26/2024$1.08$1.10+1.86%$1.10$1.05263,839 shs$194.01 million04/25/2024$1.09$1.08-1.38%$1.11$1.01657,659 shs$190.47 million04/24/2024$1.12$1.09-2.24%$1.12$1.09174,133 shs$193.13 million04/23/2024$1.10$1.12+1.83%$1.14$1.10198,492 shs$197.56 million04/22/2024$1.07$1.10+2.34%$1.10$1.07270,700 shs$194.01 million04/19/2024$1.06$1.07+0.94%$1.08$1.04384,744 shs$189.58 million04/18/2024$1.07$1.06-0.93%$1.10$1.05575,432 shs$187.81 million04/17/2024$1.06$1.07+1.42%$1.10$1.06220,160 shs$189.58 million04/16/2024$1.06$1.06$1.11$1.03254,738 shs$186.93 million04/15/2024$1.10$1.06-4.09%$1.11$1.02631,456 shs$186.93 million04/12/2024$1.17$1.10-5.98%$1.18$1.10504,211 shs$194.90 million04/11/2024$1.18$1.17-0.43%$1.20$1.13518,488 shs$207.30 million04/10/2024$1.20$1.18-2.08%$1.21$1.17227,148 shs$208.19 million04/09/2024$1.23$1.20-2.44%$1.25$1.19178,943 shs$212.62 million04/08/2024$1.22$1.23+0.82%$1.28$1.21386,016 shs$217.93 million04/05/2024$1.21$1.22+0.83%$1.24$1.15571,609 shs$216.16 million04/04/2024$1.21$1.21$1.26$1.20292,480 shs$214.39 million04/03/2024$1.18$1.21+2.54%$1.25$1.16575,004 shs$214.39 million04/02/2024$1.23$1.18-4.07%$1.22$1.17547,699 shs$209.07 million04/01/2024$1.24$1.23-0.81%$1.25$1.22480,719 shs$217.93 million03/29/2024$1.24$1.24$1.25$1.21426,886 shs$219.70 million03/28/2024$1.24$1.24$1.25$1.21426,835 shs$219.70 million03/27/2024$1.24$1.24$1.25$1.21837,508 shs$219.70 million03/26/2024$1.28$1.24-2.75%$1.28$1.22388,579 shs$219.70 million03/25/2024$1.27$1.28+0.39%$1.30$1.25476,155 shs$225.90 millionget a piece of the profit from this land (Ad)This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.Click here to see my #1 investment for 2024.03/22/2024$1.35$1.28-5.19%$1.35$1.28598,960 shs$226.79 million03/21/2024$1.36$1.35-0.74%$1.40$1.33657,762 shs$239.19 million03/20/2024$1.33$1.36+2.64%$1.40$1.32341,368 shs$240.97 million03/19/2024$1.33$1.33$1.36$1.28343,675 shs$234.76 million03/18/2024$1.37$1.33-3.28%$1.43$1.32378,428 shs$234.76 million03/15/2024$1.25$1.38+10.84%$1.40$1.211.75 million shs$244.51 million03/14/2024$1.30$1.25-4.23%$1.30$1.21476,941 shs$220.59 million03/13/2024$1.31$1.30-0.76%$1.35$1.26586,343 shs$230.33 million03/12/2024$1.35$1.31-2.96%$1.36$1.29437,004 shs$232.11 million03/11/2024$1.39$1.35-2.88%$1.46$1.27984,014 shs$239.19 million03/08/2024$1.41$1.39-1.07%$1.49$1.36944,807 shs$246.28 million03/07/2024$1.47$1.41-4.42%$1.49$1.40608,662 shs$248.94 million03/06/2024$1.30$1.47+13.08%$1.52$1.301.95 million shs$260.46 million03/05/2024$1.24$1.30+4.84%$1.46$1.251.47 million shs$230.33 million03/04/2024$1.25$1.24-0.80%$1.28$1.21457,584 shs$219.70 million03/01/2024$1.21$1.25+3.73%$1.26$1.19547,439 shs$221.48 million02/29/2024$1.23$1.21-2.03%$1.26$1.19411,849 shs$213.50 million02/28/2024$1.23$1.23$1.25$1.22490,023 shs$217.93 million02/27/2024$1.17$1.23+5.13%$1.24$1.17465,941 shs$217.93 million02/26/2024$1.17$1.17$1.20$1.16273,918 shs$207.30 million02/23/2024$1.21$1.18-2.89%$1.21$1.15479,115 shs$208.19 million02/22/2024$1.19$1.21+2.11%$1.23$1.15714,095 shs$214.39 million02/21/2024$1.14$1.19+4.41%$1.19$1.11980,025 shs$209.96 million02/20/2024$1.12$1.14+1.34%$1.16$1.07779,143 shs$201.10 million02/19/2024$1.12$1.12$1.18$1.12935,100 shs$198.44 million Related Companies: Rent the Runway Stock Price Chart Newegg Commerce Stock Price Chart Titan Machinery Stock Price Chart Petco Health and Wellness Stock Price Chart 1-800-FLOWERS.COM Stock Price Chart Vera Bradley Stock Price Chart 1stdibs.Com Stock Price Chart Brilliant Earth Group Stock Price Chart Citi Trends Stock Price Chart Potbelly Stock Price Chart Receive BARK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BARK and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BARK) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsShocking $16T Elon Musk Crypto LeakCrypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersPOTUS in ‘25 Not Biden/Trump, ButThe Freeport SocietyCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceWhat’s Really Next for America…Porter & CompanyWhy isn't anyone talking about this 94% options win rate?Eagle PublishingDid You Get Your Free Bitcoin Yet?Crypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BARK, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.