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
18th Jul 2025 (Fri) 0.9584 1.01 0.9363 0.9492 68,773
17th Jul 2025 (Thu) 0.89 0.9896 0.89 0.9716 209,791
16th Jul 2025 (Wed) 0.8824 0.9126 0.8552 0.9037 34,689
15th Jul 2025 (Tue) 0.89 0.9022 0.88 0.8743 25,365
14th Jul 2025 (Mon) 0.9124 0.9189 0.8914 0.8905 7,351
11th Jul 2025 (Fri) 0.9451 0.957 0.911 0.9225 29,267
10th Jul 2025 (Thu) 0.927 0.977 0.927 0.9644 49,400
9th Jul 2025 (Wed) 0.94 0.9455 0.891 0.914 34,678
8th Jul 2025 (Tue) 0.9235 0.937 0.9207 0.9325 30,831
7th Jul 2025 (Mon) 0.91 0.922 0.8801 0.9069 13,963
4th Jul 2025 (Fri) 0.93 0.94 0.908 0.9127 16,238
3rd Jul 2025 (Thu) 0.93 0.94 0.908 0.9127 16,238
2nd Jul 2025 (Wed) 0.8999 0.9399 0.8999 0.938 34,873
1st Jul 2025 (Tue) 0.87 0.9128 0.86 0.89 46,232
30th Jun 2025 (Mon) 0.8499 0.91 0.8499 0.8795 80,257
27th Jun 2025 (Fri) 0.8712 0.93 0.8507 0.854 56,251
26th Jun 2025 (Thu) 0.85 0.9046 0.845 0.8993 128,030
25th Jun 2025 (Wed) 0.82 0.86 0.8054 0.8534 118,579
24th Jun 2025 (Tue) 0.8176 0.8309 0.8104 0.8134 53,898
23rd Jun 2025 (Mon) 0.8077 0.82 0.77 0.8131 44,858
20th Jun 2025 (Fri) 0.8233 0.8246 0.80 0.8059 22,330
19th Jun 2025 (Thu) 0.8154 0.84 0.8086 0.8125 22,218
18th Jun 2025 (Wed) 0.8154 0.84 0.8086 0.8125 22,218
17th Jun 2025 (Tue) 0.85 0.85 0.8153 0.8217 31,909
16th Jun 2025 (Mon) 0.8171 0.8785 0.81 0.8498 38,100
13th Jun 2025 (Fri) 0.8887 0.8887 0.8171 0.8236 32,169
12th Jun 2025 (Thu) 0.88 0.9091 0.84 0.8748 99,345
11th Jun 2025 (Wed) 0.8984 0.8984 0.85 0.86 174,166
10th Jun 2025 (Tue) 0.93 0.9589 0.8901 0.8984 106,630
9th Jun 2025 (Mon) 0.945 0.945 0.8687 0.9294 61,849
6th Jun 2025 (Fri) 0.99 0.9966 0.93 0.94 293,697
5th Jun 2025 (Thu) 1.09 1.115 0.95 0.9515 437,216
4th Jun 2025 (Wed) 1.32 1.38 1.285 1.35 247,006
3rd Jun 2025 (Tue) 1.26 1.33 1.26 1.31 102,769
2nd Jun 2025 (Mon) 1.30 1.30 1.215 1.24 104,810
30th May 2025 (Fri) 1.295 1.315 1.295 1.29 14,221
29th May 2025 (Thu) 1.28 1.305 1.265 1.30 65,776
28th May 2025 (Wed) 1.335 1.34 1.27 1.28 42,509
27th May 2025 (Tue) 1.27 1.325 1.27 1.305 86,443
26th May 2025 (Mon) 1.21 1.21 1.21 1.21 0
23rd May 2025 (Fri) 1.17 1.215 1.17 1.21 52,078
22nd May 2025 (Thu) 1.225 1.235 1.22 1.225 20,419
21st May 2025 (Wed) 1.26 1.27 1.22 1.22 37,324
20th May 2025 (Tue) 1.25 1.29 1.25 1.29 73,156
19th May 2025 (Mon) 1.25 1.28 1.24 1.275 65,688
FTSE 100 Latest
Value8,992.12
Change19.48