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 (BARK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
5th Dec 2025 (Fri) 0.69 0.70 0.6719 0.6716 17,262
4th Dec 2025 (Thu) 0.69 0.6902 0.6753 0.6806 11,833
3rd Dec 2025 (Wed) 0.6668 0.6956 0.6668 0.6953 25,182
2nd Dec 2025 (Tue) 0.6815 0.6815 0.6621 0.6651 38,244
1st Dec 2025 (Mon) 0.7038 0.704 0.6751 0.6792 102,933
28th Nov 2025 (Fri) 0.7163 0.7214 0.7106 0.7149 5,851
27th Nov 2025 (Thu) 0.71 0.7217 0.6972 0.7091 8,721
26th Nov 2025 (Wed) 0.71 0.7217 0.6972 0.7091 12,564
25th Nov 2025 (Tue) 0.71 0.71 0.693 0.706 28,748
24th Nov 2025 (Mon) 0.7102 0.7102 0.6836 0.6948 12,820
21st Nov 2025 (Fri) 0.675 0.73 0.6641 0.7277 18,835
20th Nov 2025 (Thu) 0.71 0.71 0.6947 0.6947 0
19th Nov 2025 (Wed) 0.71 0.7197 0.6851 0.6947 22,925
18th Nov 2025 (Tue) 0.72 0.73 0.7003 0.71 36,371
17th Nov 2025 (Mon) 0.74 0.7677 0.72 0.723 17,512
14th Nov 2025 (Fri) 0.7769 0.7801 0.7383 0.74 120,757
13th Nov 2025 (Thu) 0.7925 0.7956 0.7548 0.755 33,185
12th Nov 2025 (Wed) 0.8389 0.8421 0.7935 0.8049 66,977
11th Nov 2025 (Tue) 0.79 0.85 0.79 0.8186 20,810
10th Nov 2025 (Mon) 0.765 0.8141 0.7447 0.79 120,035
7th Nov 2025 (Fri) 0.7902 0.8021 0.7799 0.79 50,708
6th Nov 2025 (Thu) 0.8072 0.8133 0.785 0.7934 9,958
5th Nov 2025 (Wed) 0.8183 0.8379 0.7968 0.81 9,526
4th Nov 2025 (Tue) 0.9034 0.9034 0.85 0.85 0
3rd Nov 2025 (Mon) 0.9034 0.9101 0.8443 0.85 23,044
31st Oct 2025 (Fri) 0.9288 0.933 0.8965 0.9078 11,506
30th Oct 2025 (Thu) 0.896 1.03 0.8693 0.9322 68,386
29th Oct 2025 (Wed) 0.8479 0.97 0.84 0.9399 134,075
28th Oct 2025 (Tue) 0.86 0.86 0.8371 0.8479 22,631
27th Oct 2025 (Mon) 0.853 0.8602 0.8062 0.84 101,338
24th Oct 2025 (Fri) 0.8726 0.8989 0.8634 0.8635 14,557
23rd Oct 2025 (Thu) 0.8502 0.8863 0.8421 0.8562 19,451
22nd Oct 2025 (Wed) 0.9125 0.9187 0.845 0.86 11,159
21st Oct 2025 (Tue) 0.89 0.9648 0.8488 0.8901 89,608
20th Oct 2025 (Mon) 0.8096 0.8991 0.80 0.88 132,798
17th Oct 2025 (Fri) 0.7649 0.8008 0.7649 0.7885 40,173
16th Oct 2025 (Thu) 0.7871 0.8009 0.7582 0.7715 5,257
15th Oct 2025 (Wed) 0.7546 0.815 0.75 0.7725 40,682
14th Oct 2025 (Tue) 0.76 0.76 0.735 0.74 16,667
13th Oct 2025 (Mon) 0.80 0.80 0.7561 0.7564 45,007
FTSE 100 Latest
Value9,649.03
Change-54.13