BARK, Inc.
BARKNYSEConsumer Cyclical● Active
$9.56
+$0.45(+4.94%)
Market Cap$82614365
P/E Ratio—
52W High$22.6
52W Low$8.15
BARK, Inc.（BARK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bark · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$271.40
Jun 10, 2021
-96.5% from here
5-Year Low5Y
$8.15
Apr 13, 2026
+17.3% from low
IPO Priceadj.
$248.00
Dec 18, 2020
-96.1% since IPO
1 Year Ago
$18.59
Jun 9, 2025
-48.6% in 1Y
5 Years Ago
$240.00
Jun 9, 2021
-96.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BARK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.06 | $10.14 | $9.06 | $9.56 | $9.56 | 276K | +5.52% |
| Jun 5, 2026 | $9.47 | $9.58 | $9.10 | $9.11 | $9.11 | 23K | -3.80% |
| Jun 4, 2026 | $9.09 | $9.85 | $9.08 | $9.61 | $9.61 | 47K | +5.72% |
| Jun 3, 2026 | $9.90 | $9.90 | $8.99 | $9.16 | $9.16 | 52K | -7.47% |
| Jun 2, 2026 | $9.70 | $10.04 | $9.68 | $9.99 | $9.99 | 34K | +2.99% |
| Jun 1, 2026 | $9.99 | $10.30 | $9.66 | $9.83 | $9.83 | 32K | -1.60% |
| May 29, 2026 | $9.65 | $10.34 | $9.58 | $10.09 | $10.09 | 49K | +4.56% |
| May 28, 2026 | $9.23 | $9.87 | $9.04 | $9.81 | $9.81 | 43K | +6.28% |
| May 27, 2026 | $9.00 | $9.68 | $8.89 | $9.25 | $9.25 | 68K | +2.78% |
| May 26, 2026 | $8.70 | $9.16 | $8.68 | $8.96 | $8.96 | 77K | +2.99% |
| May 22, 2026 | $9.06 | $9.31 | $8.61 | $8.67 | $8.67 | 42K | -4.30% |
| May 21, 2026 | $8.95 | $9.15 | $8.50 | $9.03 | $9.03 | 73K | +0.89% |
| May 20, 2026 | $9.22 | $9.40 | $8.98 | $9.10 | $9.10 | 33K | -1.30% |
| May 19, 2026 | $8.62 | $9.39 | $8.62 | $9.32 | $9.32 | 44K | +8.12% |
| May 18, 2026 | $8.88 | $8.91 | $8.49 | $8.67 | $8.67 | 46K | -2.36% |
| May 15, 2026 | $9.24 | $9.30 | $8.81 | $8.83 | $8.83 | 48K | -4.44% |
| May 14, 2026 | $9.12 | $9.82 | $8.90 | $9.30 | $9.30 | 63K | +1.97% |
| May 13, 2026 | $8.74 | $9.24 | $8.61 | $9.06 | $9.06 | 51K | +3.66% |
| May 12, 2026 | $8.39 | $9.08 | $8.39 | $8.81 | $8.81 | 46K | +5.01% |
| May 11, 2026 | $9.12 | $9.12 | $8.35 | $8.47 | $8.47 | 42K | -7.13% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BARK
Jan 1 → Dec 31 · 6 years2026-17.9%$11.64 → $9.56
-17.9%
2025-67.8%$37.40 → $12.05
-67.8%
2024+130.0%$16.00 → $36.80
+130.0%
2023-45.9%$29.80 → $16.11
-45.9%
2022-65.1%$85.40 → $29.80
-65.1%
2021-62.6%$225.60 → $84.40
-62.6%
Best Year2024 · +130.0%
Worst Year2025 · -67.8%
Positive Years1 / 6
Avg Annual Return-21.5%
6Y Total Return-95.8%
6Y CAGR~-41.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in BARK?
If you invested $1,000 in BARK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$39
Total Return-96.1%
CAGR~-41.9% / yr
Profit$-961
Based on Dec 18, 2020 · $248.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BARK, Inc.（BARK）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BARK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BARK 历史股价FMP 日线复权 OHLCV