Close
Company Search
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 History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.811 0.8555 0.8046 0.8339 14,545
5th Feb 2026 (Thu) 0.8263 0.84 0.8044 0.8161 14,889
4th Feb 2026 (Wed) 0.8366 0.8546 0.83 0.8383 5,403
3rd Feb 2026 (Tue) 0.8501 0.8764 0.81 0.83 40,824
2nd Feb 2026 (Mon) 0.8774 0.9133 0.8537 0.8594 35,001
30th Jan 2026 (Fri) 0.8519 0.8817 0.8261 0.89 12,182
29th Jan 2026 (Thu) 0.865 0.8698 0.8259 0.8628 10,325
28th Jan 2026 (Wed) 0.8995 0.9029 0.8541 0.9016 11,924
27th Jan 2026 (Tue) 0.9015 0.9044 0.874 0.9016 36,801
26th Jan 2026 (Mon) 0.914 0.9294 0.9025 0.91 49,829
23rd Jan 2026 (Fri) 0.9286 0.9286 0.9026 0.92 32,641
22nd Jan 2026 (Thu) 0.95 0.9888 0.91 0.9313 38,874
21st Jan 2026 (Wed) 0.917 0.9451 0.8842 0.9385 47,969
20th Jan 2026 (Tue) 0.9126 0.9299 0.8983 0.9163 24,603
19th Jan 2026 (Mon) 0.94 0.9573 0.9151 0.913 36,746
16th Jan 2026 (Fri) 0.94 0.9573 0.9151 0.913 36,746
15th Jan 2026 (Thu) 0.9405 0.9575 0.898 0.939 150,297
14th Jan 2026 (Wed) 0.7927 0.99 0.79 0.9368 224,678
13th Jan 2026 (Tue) 0.78 0.819 0.7709 0.7773 96,421
12th Jan 2026 (Mon) 0.7796 0.8241 0.7625 0.7773 1,114,104
9th Jan 2026 (Fri) 0.5787 0.63 0.5632 0.6187 609,168
8th Jan 2026 (Thu) 0.5491 0.5717 0.54 0.5647 47,851
7th Jan 2026 (Wed) 0.5536 0.57 0.5301 0.54 26,042
6th Jan 2026 (Tue) 0.5704 0.5778 0.5454 0.5553 68,508
5th Jan 2026 (Mon) 0.5821 0.5929 0.5601 0.58 40,359
2nd Jan 2026 (Fri) 0.585 0.616 0.5732 0.5769 58,259
1st Jan 2026 (Thu) 0.573 0.6072 0.5728 0.6025 66,484
31st Dec 2025 (Wed) 0.573 0.6072 0.5728 0.6025 66,484
30th Dec 2025 (Tue) 0.5913 0.60 0.571 0.5831 62,789
29th Dec 2025 (Mon) 0.603 0.6065 0.5895 0.5914 42,524
26th Dec 2025 (Fri) 0.6408 0.659 0.5881 0.6145 98,558
25th Dec 2025 (Thu) 0.59 0.6569 0.59 0.6485 59,060
24th Dec 2025 (Wed) 0.59 0.6569 0.59 0.6485 59,060
23rd Dec 2025 (Tue) 0.60 0.6241 0.586 0.6159 38,014
22nd Dec 2025 (Mon) 0.6125 0.62 0.605 0.6067 13,744
19th Dec 2025 (Fri) 0.6372 0.6382 0.6171 0.625 63,811
18th Dec 2025 (Thu) 0.645 0.646 0.6225 0.6348 40,724
17th Dec 2025 (Wed) 0.64 0.6473 0.6339 0.6411 14,858
16th Dec 2025 (Tue) 0.6226 0.67 0.62 0.6516 39,257
15th Dec 2025 (Mon) 0.655 0.655 0.6295 0.6274 32,585
12th Dec 2025 (Fri) 0.6798 0.6909 0.66 0.6613 16,237
11th Dec 2025 (Thu) 0.6753 0.68 0.6628 0.6761 37,320
10th Dec 2025 (Wed) 0.6513 0.6665 0.6487 0.658 24,113
9th Dec 2025 (Tue) 0.6607 0.6821 0.6556 0.68 14,404
8th Dec 2025 (Mon) 0.6831 0.6831 0.6545 0.6556 34,490
FTSE 100 Latest
Value10,369.75
Change60.53