BARK, Inc. (BARK) NYSE

Currency In USD

BARK Historical Return

If you invested $1000 in BARK, Inc. (BARK) since IPO date, it would be worth $40.85 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $72.77, while $1000 invested 1 year ago would be worth $587.59. This corresponds to total returns of -95.92%, -92.72%, -41.24%, respectively, with annualized returns of -43.05%, -40.79%, -41.24%.

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
August 21, 2026	9.87	10.13	10.13	10.24	9.87	26,522
August 20, 2026	10.12	9.94	9.94	10.36	9.9	38,530
August 19, 2026	10.13	10.41	10.41	10.72	10.13	36,170
August 18, 2026	10.16	10.1	10.1	10.47	10.03	27,415
August 17, 2026	10.06	10.3	10.3	10.4	9.91	52,328
August 14, 2026	10.37	10.12	10.12	10.94	10.12	34,369
August 13, 2026	10.72	10.44	10.44	10.85	10.4	34,918
August 12, 2026	10.55	10.66	10.66	11.14	10.55	48,510
August 11, 2026	10.72	10.72	10.72	10.72	10.67	0
August 10, 2026	11.11	10.71	10.71	11.17	10.68	111,453
August 07, 2026	9.86	11.22	11.22	11.32	9.86	0
August 06, 2026	9.15	9.16	9.16	9.48	9.15	30,893
August 05, 2026	9.77	9.29	9.29	9.95	9.26	27,327
August 04, 2026	9.79	9.92	9.92	10.07	9.54	47,956
August 03, 2026	9.07	9.83	9.83	9.99	9.07	68,425
July 31, 2026	8.79	9.06	9.06	9.29	8.63	59,828
July 30, 2026	8.77	8.83	8.83	8.97	8.57	105,075
July 29, 2026	8.82	8.86	8.86	8.99	8.76	28,275
July 28, 2026	8.67	8.92	8.92	9.01	8.67	28,242
July 27, 2026	8.65	8.69	8.69	8.89	8.61	18,901
July 24, 2026	8.73	8.51	8.51	8.84	8.5	45,665
July 23, 2026	8.8	8.79	8.79	8.81	8.43	57,167
July 22, 2026	9.02	8.91	8.91	9.14	8.78	33,194
July 21, 2026	9.12	9.09	9.09	9.21	9.03	28,139
July 20, 2026	9.25	9.33	9.33	9.54	9.1	43,103
July 17, 2026	9.47	9.29	9.29	9.49	9.14	24,033
July 16, 2026	9.56	9.49	9.49	9.89	9.3	25,207
July 15, 2026	9.49	9.66	9.66	9.69	9.28	41,952
July 14, 2026	9.37	9.26	9.26	9.37	9.14	29,998
July 13, 2026	9.79	9.46	9.46	9.87	9.04	50,779
July 10, 2026	9.63	9.6	9.6	9.71	9.23	42,287
July 09, 2026	9.67	9.48	9.48	9.67	9.24	71,742
July 08, 2026	9.96	9.62	9.62	10.16	9.54	25,682
July 07, 2026	10.28	10.04	10.04	10.28	9.76	31,250
July 06, 2026	10.93	10.38	10.38	10.93	10.27	33,298
July 02, 2026	10.86	10.93	10.93	11	10.63	39,373
July 01, 2026	9.97	10.77	10.77	10.85	9.91	197,413
June 30, 2026	9.53	9.98	9.98	10.2	9.27	137,820
June 29, 2026	8.61	9.58	9.58	9.94	8.56	198,783
June 26, 2026	9.01	8.51	8.51	9.17	8.51	676,024
June 25, 2026	9.51	9.12	9.12	9.56	8.88	73,108
June 24, 2026	9.34	9.56	9.56	9.85	9.09	69,629
June 23, 2026	9.08	9.33	9.33	9.58	9.07	42,433
June 22, 2026	9.96	9.09	9.09	9.96	9.01	46,105
June 18, 2026	9.42	10.03	10.03	10.13	9.42	97,879
June 17, 2026	8.88	9.41	9.41	9.6	8.82	78,394
June 16, 2026	8.69	8.86	8.86	9.26	8.53	198,389
June 15, 2026	9.94	8.55	8.55	9.94	8.48	157,085
June 12, 2026	9.76	9.76	9.76	10.41	9.63	87,118
June 11, 2026	9.25	9.85	9.85	10.71	9.25	147,237
June 10, 2026	9.01	10.13	10.13	10.13	8.8	153,055
June 09, 2026	9.62	9.87	9.87	10.41	9.57	273,265
June 08, 2026	9.06	9.56	9.56	10.15	9.06	276,401
June 05, 2026	9.47	9.11	9.11	9.58	9.1	18,202
June 04, 2026	9.09	9.61	9.61	9.85	9.08	46,785
June 03, 2026	9.9	9.16	9.16	9.9	9	52,243
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