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
19th Sep 2025 (Fri) 0.84 0.8543 0.8334 0.8595 71,812
18th Sep 2025 (Thu) 0.8313 0.8598 0.8313 0.8727 12,422
17th Sep 2025 (Wed) 0.8304 0.8424 0.8121 0.82 11,241
16th Sep 2025 (Tue) 0.8407 0.8407 0.8205 0.8264 14,194
15th Sep 2025 (Mon) 0.8822 0.8823 0.83 0.8414 42,822
12th Sep 2025 (Fri) 0.8999 0.9052 0.8704 0.8825 26,286
11th Sep 2025 (Thu) 0.87 0.8949 0.8625 0.8933 36,669
10th Sep 2025 (Wed) 0.8764 0.8843 0.8601 0.8636 28,483
9th Sep 2025 (Tue) 0.90 0.90 0.8756 0.89 24,520
8th Sep 2025 (Mon) 0.8706 0.92 0.8706 0.9142 17,391
5th Sep 2025 (Fri) 0.9039 0.9295 0.87 0.8766 24,094
4th Sep 2025 (Thu) 0.8581 0.9039 0.8581 0.8917 11,759
3rd Sep 2025 (Wed) 0.9005 0.9117 0.8555 0.8652 19,525
2nd Sep 2025 (Tue) 0.88 0.95 0.88 0.90 70,347
1st Sep 2025 (Mon) 0.8911 0.9151 0.8885 0.9023 28,714
29th Aug 2025 (Fri) 0.8911 0.9151 0.8885 0.9023 28,714
28th Aug 2025 (Thu) 0.8983 0.92 0.8773 0.8914 9,824
27th Aug 2025 (Wed) 0.8571 0.9075 0.8501 0.8835 40,899
26th Aug 2025 (Tue) 0.84 0.9034 0.8392 0.8694 44,084
25th Aug 2025 (Mon) 0.8425 0.8662 0.8323 0.832 40,619
22nd Aug 2025 (Fri) 0.8144 0.8758 0.81 0.8622 42,363
21st Aug 2025 (Thu) 0.81 0.825 0.7902 0.8101 30,739
20th Aug 2025 (Wed) 0.8225 0.83 0.8085 0.8102 16,242
19th Aug 2025 (Tue) 0.8323 0.86 0.8283 0.83 40,917
18th Aug 2025 (Mon) 0.8244 0.8556 0.8244 0.8349 7,989
15th Aug 2025 (Fri) 0.8212 0.835 0.81 0.8101 44,051
14th Aug 2025 (Thu) 0.8205 0.8267 0.812 0.8212 11,953
13th Aug 2025 (Wed) 0.8301 0.8402 0.8189 0.8233 13,202
12th Aug 2025 (Tue) 0.819 0.8763 0.8183 0.8303 29,352
11th Aug 2025 (Mon) 0.808 0.8237 0.7997 0.804 39,592
8th Aug 2025 (Fri) 0.8201 0.8201 0.79 0.79 113,106
7th Aug 2025 (Thu) 0.8348 0.8429 0.8024 0.801 32,252
6th Aug 2025 (Wed) 0.88 0.895 0.8435 0.8546 40,156
5th Aug 2025 (Tue) 0.90 0.90 0.8637 0.88 14,914
4th Aug 2025 (Mon) 0.8715 0.92 0.8715 0.89 24,776
1st Aug 2025 (Fri) 0.8614 0.8614 0.8012 0.8444 32,673
31st Jul 2025 (Thu) 0.90 0.9148 0.8582 0.8614 13,132
30th Jul 2025 (Wed) 0.93 0.93 0.88 0.9039 42,823
29th Jul 2025 (Tue) 1.00 1.00 0.92 0.919 77,186
28th Jul 2025 (Mon) 1.015 1.03 0.99 1.00 45,571
25th Jul 2025 (Fri) 1.07 1.07 1.00 1.02 74,639
24th Jul 2025 (Thu) 1.12 1.12 1.06 1.08 30,986
23rd Jul 2025 (Wed) 1.09 1.125 1.04 1.10 172,798
22nd Jul 2025 (Tue) 0.9311 1.06 0.93 1.04 78,306
FTSE 100 Latest
Value9,216.67
Change-11.44