BARK, Inc. (BARK) NYSE

9.99

+0.16(+1.63%)

Updated at June 02 04:00PM

Currency In USD

BARK Historical Return

If you invested $1000 in BARK, Inc. (BARK) since IPO date, it would be worth $40.28 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $45.66, while $1000 invested 1 year ago would be worth $381.3. This corresponds to total returns of -95.97%, -95.43%, -61.87%, respectively, with annualized returns of -44.47%, -46.04%, -61.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BARK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	9.7	9.99	9.99	10.04	9.68	33,469
June 01, 2026	9.99	9.83	9.83	10.3	9.66	32,375
May 29, 2026	9.65	10.09	10.09	10.34	9.58	48,538
May 28, 2026	9.23	9.81	9.81	9.87	9.04	42,577
May 27, 2026	9	9.25	9.25	9.68	8.89	68,295
May 26, 2026	8.94	8.96	8.96	9.16	8.68	71,289
May 22, 2026	9.06	8.67	8.67	9.31	8.61	41,879
May 21, 2026	8.95	9.03	9.03	9.15	8.5	73,439
May 20, 2026	9.22	9.1	9.1	9.4	8.98	32,816
May 19, 2026	8.62	9.32	9.32	9.39	8.62	43,843
May 18, 2026	8.88	8.67	8.67	8.91	8.49	46,066
May 15, 2026	9.24	8.83	8.83	9.3	8.81	48,296
May 14, 2026	9.12	9.3	9.3	9.82	8.9	63,430
May 13, 2026	8.74	9.06	9.06	9.24	8.61	50,876
May 12, 2026	8.39	8.81	8.81	9.08	8.39	46,248
May 11, 2026	9.12	8.47	8.47	9.12	8.35	41,644
May 08, 2026	9.36	9.05	9.05	9.36	9.02	25,247
May 07, 2026	9.08	9.35	9.35	9.57	9.04	46,686
May 06, 2026	9	8.96	8.96	9.18	8.8	32,934
May 05, 2026	9.23	8.97	8.97	9.32	8.92	32,642
May 04, 2026	9.55	9.35	9.35	9.65	9.26	28,274
May 01, 2026	9.55	9.67	9.67	9.86	9.16	40,789
April 30, 2026	9.14	9.44	9.44	9.56	8.97	58,073
April 29, 2026	9.1	9.11	9.11	9.29	8.91	35,754
April 28, 2026	9.37	9.27	9.27	9.54	9.2	30,670
April 27, 2026	9.46	9.59	9.59	9.74	9.45	17,708
April 24, 2026	9.41	9.57	9.57	9.59	9.13	41,387
April 23, 2026	9.78	9.45	9.45	9.78	9.29	77,350
April 22, 2026	9.94	9.79	9.79	9.94	9.54	20,277
April 21, 2026	10.16	9.8	9.8	10.43	9.73	45,444
April 20, 2026	10.12	10.2	10.2	10.55	10.03	92,065
April 17, 2026	10.28	10.17	10.17	10.69	9.81	157,147
April 16, 2026	10.09	10.28	10.28	10.32	9.63	68,560
April 15, 2026	9.31	10.15	10.15	10.41	9.31	110,553
April 14, 2026	8.87	9.32	9.32	9.32	8.82	85,649
April 13, 2026	8.25	8.85	8.85	8.86	8.15	87,365
April 10, 2026	8.67	8.3	8.3	8.68	8.23	106,901
April 09, 2026	8.66	8.7	8.7	8.98	8.52	106,903
April 08, 2026	9.17	8.68	8.68	9.17	8.44	110,515
April 07, 2026	9.69	8.85	8.85	9.7	8.58	218,961
April 06, 2026	9.78	9.85	9.85	9.97	9.74	56,812
April 02, 2026	9.2	9.92	9.92	9.99	9.1	99,889
April 01, 2026	10.27	10.48	10.48	11	10.04	94,229
March 31, 2026	10.26	10.13	10.13	10.86	9.95	88,348
March 30, 2026	10.8	10.24	10.24	11.13	10.15	74,210
March 27, 2026	10.85	10.88	10.88	11.2	10.7	74,695
March 26, 2026	11.6	11.04	11.04	12	11.04	41,382
March 25, 2026	12.76	11.61	11.61	12.76	11.61	50,085
March 24, 2026	13.2	12.51	12.51	13.3	12.31	112,500
March 23, 2026	13.2	12.6	12.6	13.2	12.02	106,000
March 20, 2026	15	13.13	13.13	15	12.32	385,151
March 19, 2026	16	16.46	16.46	16.46	15.99	14,090
March 18, 2026	16	16.69	16.69	16.69	15.75	33,774
March 17, 2026	16.47	16.29	16.29	16.79	16.2	20,720
March 16, 2026	16.03	16.52	16.52	16.72	16.03	17,265
March 13, 2026	16	16.17	16.17	16.78	15.76	27,866
March 12, 2026	15.72	16.2	16.2	16.56	15.72	52,007
March 11, 2026	16	16.2	16.2	16.5	15.79	36,910
March 10, 2026	15.14	15.7	15.7	16.1	15.14	19,170
March 09, 2026	15	15.37	15.37	15.4	15	18,340