Stockscreener 앱 받기
0.804
1.77%
0.014
시간 외 거래:
.82
0.016
+1.99%
Bark Inc 주식 (BARK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $0.8237 | $0.784 | $0.0397 | 847,537.0 | +1.77% |
| 2025-08-08 | $0.8298 | $0.79 | $0.0398 | 1,111,234.0 | -1.37% |
| 2025-08-07 | $0.8595 | $0.801 | $0.0585 | 1,008,664.0 | -6.27% |
| 2025-08-06 | $0.8989 | $0.8404 | $0.0585 | 1,131,255.0 | -2.89% |
| 2025-08-05 | $0.9099 | $0.86 | $0.0499 | 437,332.0 | -1.12% |
| 2025-08-04 | $0.92 | $0.8632 | $0.0568 | 720,827.0 | +5.40% |
| 2025-08-01 | $0.8614 | $0.8012 | $0.0602 | 1,098,097.0 | -1.97% |
| 2025-07-31 | $0.9176 | $0.857 | $0.0606 | 622,071.0 | -4.70% |
| 2025-07-30 | $0.95 | $0.88 | $0.07 | 773,011.0 | -1.64% |
| 2025-07-29 | $1.01 | $0.919 | $0.091 | 828,877.0 | -8.10% |
| 2025-07-28 | $1.03 | $0.99 | $0.04 | 627,459.0 | -1.96% |
| 2025-07-25 | $1.08 | $1.00 | $0.08 | 788,423.0 | -5.56% |
| 2025-07-24 | $1.13 | $1.06 | $0.07 | 631,591.0 | -1.82% |
| 2025-07-23 | $1.13 | $1.08 | $0.05 | 470,477.0 | +5.77% |
| 2025-07-22 | $1.06 | $0.90 | $0.16 | 1,196,544.0 | +8.49% |
| 2025-07-21 | $0.9672 | $0.9304 | $0.0368 | 353,021.0 | +0.99% |
| 2025-07-18 | $1.01 | $0.9361 | $0.0739 | 834,805.0 | -2.31% |
| 2025-07-17 | $0.99 | $0.88 | $0.11 | 1,471,775.0 | +7.51% |
| 2025-07-16 | $0.9146 | $0.8507 | $0.0639 | 624,964.0 | +3.36% |
| 2025-07-15 | $0.9073 | $0.8743 | $0.033 | 618,621.0 | -1.82% |
Bark Inc 주식 (BARK) 연도별 가격 이력
이 심층 분석에서는 Bark Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BARK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bark Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bark Inc 주식 (BARK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.92 | $0.784 | $0.136 | 7,202,483.0 | -6.66% |
| 2025-07 | $1.13 | $0.8507 | $0.2793 | 15,879,177.0 | -2.06% |
| 2025-06 | $1.38 | $0.77 | $0.61 | 52,935,152.0 | -31.82% |
| 2025-05 | $1.42 | $1.09 | $0.33 | 10,184,889.0 | +14.16% |
| 2025-04 | $1.48 | $1.12 | $0.36 | 15,313,960.0 | -18.71% |
| 2025-03 | $1.77 | $1.31 | $0.4552 | 16,954,076.0 | -17.75% |
| 2025-02 | $2.04 | $1.60 | $0.44 | 18,075,290.0 | -9.63% |
| 2025-01 | $2.31 | $1.73 | $0.585 | 22,930,045.0 | +1.63% |
Bark Inc 주식 (BARK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.56 | $1.81 | $0.745 | 22,253,983.0 | -13.89% |
| 2024-11 | $2.25 | $1.36 | $0.89 | 22,618,555.0 | +48.97% |
| 2024-10 | $1.72 | $1.32 | $0.40 | 12,226,332.0 | -11.04% |
| 2024-09 | $1.77 | $1.56 | $0.21 | 9,113,188.0 | -2.40% |
| 2024-08 | $1.83 | $1.22 | $0.6093 | 12,412,957.0 | +7.74% |
| 2024-07 | $1.88 | $1.46 | $0.42 | 10,640,438.0 | -14.36% |
| 2024-06 | $1.91 | $1.20 | $0.71 | 26,286,756.0 | +39.23% |
| 2024-05 | $1.40 | $1.07 | $0.33 | 12,441,454.0 | +18.18% |
| 2024-04 | $1.28 | $1.01 | $0.27 | 8,267,879.0 | -11.29% |
| 2024-03 | $1.52 | $1.19 | $0.33 | 14,684,416.0 | +3.33% |
| 2024-02 | $1.26 | $0.865 | $0.395 | 20,457,391.0 | +16.50% |
| 2024-01 | $1.08 | $0.7351 | $0.3449 | 25,385,202.0 | +27.87% |
Bark Inc 주식 (BARK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.86 | $0.701 | $0.159 | 21,088,301.0 | -1.98% |
| 2023-11 | $1.13 | $0.72 | $0.41 | 22,083,718.0 | -23.20% |
| 2023-10 | $1.23 | $0.99 | $0.24 | 9,637,382.0 | -10.83% |
| 2023-09 | $1.64 | $1.10 | $0.54 | 16,234,518.0 | -25.00% |
| 2023-08 | $1.61 | $1.14 | $0.47 | 17,386,960.0 | +11.11% |
| 2023-07 | $1.63 | $1.27 | $0.36 | 11,085,988.0 | +8.27% |
| 2023-06 | $1.53 | $1.01 | $0.52 | 27,428,807.0 | +27.88% |
| 2023-05 | $1.33 | $1.00 | $0.3284 | 21,645,420.0 | -5.45% |
| 2023-04 | $1.45 | $1.08 | $0.37 | 13,183,752.0 | -24.14% |
| 2023-03 | $1.46 | $1.08 | $0.38 | 31,607,208.0 | +7.41% |
| 2023-02 | $2.29 | $1.33 | $0.9592 | 32,219,634.0 | -32.84% |
| 2023-01 | $2.16 | $1.46 | $0.705 | 19,359,869.0 | +34.90% |
0.35%
0.28%
자본화:
|
볼륨(24시간):