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
3rd Apr 2026 (Fri) 9.66 9.88 9.23 9.92 4,179
2nd Apr 2026 (Thu) 9.66 9.88 9.23 9.92 4,179
1st Apr 2026 (Wed) 10.47 10.91 10.30 10.48 3,290
31st Mar 2026 (Tue) 0.518 0.5428 0.4974 0.5066 20,167
30th Mar 2026 (Mon) 0.541 0.541 0.5075 0.5118 34,726
27th Mar 2026 (Fri) 0.5448 0.5584 0.537 0.544 16,078
26th Mar 2026 (Thu) 0.5825 0.5951 0.5611 0.5521 20,060
25th Mar 2026 (Wed) 0.63 0.631 0.5826 0.5806 24,987
24th Mar 2026 (Tue) 0.66 0.66 0.618 0.6255 59,008
23rd Mar 2026 (Mon) 0.6498 0.6498 0.6011 0.63 16,594
20th Mar 2026 (Fri) 0.6515 0.7123 0.6301 0.6563 36,848
19th Mar 2026 (Thu) 0.801 0.8229 0.80 0.8229 3,042
18th Mar 2026 (Wed) 0.80 0.8138 0.7875 0.8343 3,357
17th Mar 2026 (Tue) 0.8397 0.8397 0.8107 0.8145 7,491
16th Mar 2026 (Mon) 0.81 0.8351 0.8095 0.826 3,838
13th Mar 2026 (Fri) 0.7987 0.8312 0.7987 0.8084 4,855
12th Mar 2026 (Thu) 0.7999 0.8273 0.7999 0.81 5,475
11th Mar 2026 (Wed) 0.7978 0.8229 0.7914 0.81 30,713
10th Mar 2026 (Tue) 0.7653 0.8018 0.7653 0.7848 10,639
9th Mar 2026 (Mon) 0.751 0.7661 0.75 0.7684 1,749
6th Mar 2026 (Fri) 0.77 0.7769 0.751 0.7743 2,329
5th Mar 2026 (Thu) 0.8265 0.8265 0.7751 0.7751 2,121
4th Mar 2026 (Wed) 0.8131 0.8469 0.8102 0.814 29,280
3rd Mar 2026 (Tue) 0.78 0.814 0.78 0.79 640
2nd Mar 2026 (Mon) 0.7846 0.8149 0.7791 0.8128 11,986
27th Feb 2026 (Fri) 0.7803 0.7948 0.7666 0.7813 26,310
26th Feb 2026 (Thu) 0.7858 0.7872 0.7801 0.781 19,727
25th Feb 2026 (Wed) 0.80 0.80 0.7601 0.7601 0
24th Feb 2026 (Tue) 0.80 0.80 0.76 0.76 0
23rd Feb 2026 (Mon) 0.80 0.80 0.756 0.7696 20,939
20th Feb 2026 (Fri) 0.7601 0.8131 0.7523 0.8023 51,097
19th Feb 2026 (Thu) 0.7618 0.7618 0.7355 0.7532 64,266
18th Feb 2026 (Wed) 0.7709 0.785 0.75 0.7629 31,090
17th Feb 2026 (Tue) 0.79 0.7939 0.76 0.78 22,989
16th Feb 2026 (Mon) 0.767 0.7961 0.7601 0.7842 1,921
13th Feb 2026 (Fri) 0.767 0.7961 0.7601 0.7842 1,921
12th Feb 2026 (Thu) 0.7889 0.7951 0.765 0.7726 6,432
11th Feb 2026 (Wed) 0.807 0.861 0.7776 0.7802 54,842
10th Feb 2026 (Tue) 0.8383 0.8399 0.7927 0.79 63,405
9th Feb 2026 (Mon) 0.84 0.84 0.8076 0.8104 34,293
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
FTSE 100 Latest
Value10,436.29
Change71.50