Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bark Inc (BARK.US) Share Price

Price $8.78 on 21-05-2026 at 17:33:09
Change $-0.30 -3.3%
Buy $8.82
Sell $8.78
Last Trade: Buy 20.00 at $8.80
Day's Volume: 6,947
Last Close: $9.10
Open: $8.96
ISIN: US68622E2037
Day's Range $8.50 - $8.96
52wk Range: $0.5016 - $10.89
Market Capitalisation: $1.50b
VWAP: $8.692444
Shares in Issue: 172.83m

Bark Inc (BARK.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 20 $8.80 Automatic Execution
13:18:54 - 21-May-26
Buy* 500 $8.78 Automatic Execution
13:18:50 - 21-May-26
Buy* 100 $8.75 Automatic Execution
12:54:28 - 21-May-26
Buy* 7 $8.63 Automatic Execution
11:54:09 - 21-May-26
Buy* 7 $8.63 Automatic Execution
11:54:09 - 21-May-26
Sell* 292 $8.50 Automatic Execution
11:52:41 - 21-May-26
Sell* 100 $8.55 Automatic Execution
11:52:41 - 21-May-26
Sell* 100 $8.59 Automatic Execution
11:52:41 - 21-May-26
Sell* 3 $8.65 Automatic Execution
11:52:41 - 21-May-26
Sell* 4,011 $8.65 Automatic Execution
11:52:41 - 21-May-26
See more Bark Inc trades

Bark Inc (BARK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 9.075 9.22 9.04 9.10 1,298
19th May 2026 (Tue) 8.81 9.32 8.81 9.32 784
18th May 2026 (Mon) 8.60 8.67 8.50 8.67 681
15th May 2026 (Fri) 9.12 9.12 8.82 8.83 2,343
14th May 2026 (Thu) 9.28 9.70 9.28 9.30 1,032
13th May 2026 (Wed) 8.865 9.20 8.66 9.06 3,132
12th May 2026 (Tue) 8.70 8.98 8.65 8.81 1,586
11th May 2026 (Mon) 8.82 8.82 8.50 8.47 1,854
8th May 2026 (Fri) 9.20 9.20 9.125 9.05 712
7th May 2026 (Thu) 9.22 9.55 9.22 9.35 435
6th May 2026 (Wed) 8.95 9.15 8.94 8.96 1,018
5th May 2026 (Tue) 9.23 9.23 8.95 8.97 1,313
4th May 2026 (Mon) 9.54 9.54 9.35 9.35 625
1st May 2026 (Fri) 9.67 9.73 9.55 9.67 866
30th Apr 2026 (Thu) 9.24 9.55 9.22 9.44 2,707
29th Apr 2026 (Wed) 9.00 9.08 9.00 9.11 1,474
28th Apr 2026 (Tue) 9.375 9.415 9.32 9.27 1,088
27th Apr 2026 (Mon) 9.55 9.62 9.55 9.59 1,209
24th Apr 2026 (Fri) 9.33 9.52 9.16 9.57 961
23rd Apr 2026 (Thu) 9.65 9.65 9.32 9.45 2,212
22nd Apr 2026 (Wed) 9.83 9.83 9.54 9.79 1,555
21st Apr 2026 (Tue) 10.16 10.41 9.79 9.80 1,710
See more Bark Inc price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered