NYSE · BARK · stock
Bark, Inc. (BARK) stock price history
Every NYSE trading session of Bark, Inc. from Dec 18, 2020 to Nov 12, 2026: 1,482 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BARK adjusted close, 2020 to 2026
- $370.00
- All time high, 2020
- $19.80
- 52 week high, $7.39 low
- 1,482
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
BARK key facts
- Bark, Inc. (BARK) closed at $9.11 on Nov 12, 2026 on NYSE.
- BARK's all time high close is $370.00, set on Dec 24, 2020; its all time low close is $7.46 on Oct 19, 2026.
- BARK's 52 week range is $7.39 to $19.80.
- BARK returned -43.4% over the year to Nov 12, 2026 and -93.0% over five years.
- Since Dec 18, 2020 BARK returned -96%, -42.9% a year compounded.
- BARK's deepest drawdown was -98.0% from Dec 24, 2020 to Oct 19, 2026.
- DataCedar holds 1,482 daily sessions of BARK history from Dec 18, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BARK price chart, 2020 to 2026
BARK returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.3% |
| 3 months | -14.5% |
| 6 months | +3.4% |
| Year to date | -21.9% |
| 1 year | -43.4% |
| 3 years | -44.8% |
| 5 years | -93.0% |
| 10 years | n/a |
| Since Dec 18, 2020 | -96.3% |
| Compound annual growth, 5.9 years | -42.9% |
BARK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $370.00 on Dec 24, 2020
- All time low close
- $7.46 on Oct 19, 2026
- 52 week high
- $19.80 on Jan 14, 2026
- 52 week low
- $7.39 on Oct 19, 2026
- Deepest drawdown
- -98.0% from Dec 24, 2020 to Oct 19, 2026, not yet recovered
- Best single session
- +27.2% on Jan 11, 2022
- Worst single session
- -29.5% on Jun 5, 2025
- Volatility, 1 year annualised
- 72.8%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2024, +128%
- Worst calendar year
- 2021, -71%
BARK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 18, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.64 | $19.80 | $7.39 | $9.11 | -24.5% | 15.2M | 218 |
| 2025 | $37.40 | $46.30 | $11.00 | $12.06 | -67.2% | 12.5M | 250 |
| 2024 | $16.00 | $51.10 | $14.70 | $36.80 | +128.3% | 10M | 252 |
| 2023 | $29.80 | $45.80 | $14.02 | $16.12 | -45.9% | 12.2M | 250 |
| 2022 | $85.40 | $95.50 | $25.00 | $29.80 | -64.7% | 26.6M | 251 |
| 2021 | $302.80 | $345.00 | $78.00 | $84.40 | -71.0% | 21.6M | 252 |
| 2020 | $260.00 | $390.80 | $230.00 | $291.20 | n/a | 908.5K | 9 |
BARK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $9.11 | +13.9% |
| October 2026 | $8.00 | -5.4% |
| September 2026 | $8.46 | -20.4% |
| August 2026 | $10.63 | +17.3% |
| July 2026 | $9.06 | -9.2% |
| June 2026 | $9.98 | -1.1% |
| May 2026 | $10.09 | +6.9% |
| April 2026 | $9.44 | -6.9% |
| March 2026 | $10.14 | -35.1% |
| February 2026 | $15.62 | -12.2% |
| January 2026 | $17.80 | +47.6% |
| December 2025 | $12.06 | -15.7% |
About the BARK data
Daily bars. 1,482 sessions from Dec 18, 2020 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ABARK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BAM Brookfield Asset Management Ltd.
- BANC Banc Of California, INC.
- BANC$F Banc of California, Inc. Depositary Shares, each representing a 1/40th interest in a share of 7.75% non-cumulative perpetual preferred stock, Series F
- BAP Credicorp Ltd.
- BAX Baxter International INC
- BB BLACKBERRY Ltd
- BBAI BigBear.ai Holdings, Inc.
- BBAI.W BigBear.ai, Inc. Redeemable Warrants, each exercisable for one share of Common Stock at an exercise price of $11.50 per share
Common questions
BARK share price history
