Stockscreener 앱 받기
9.41
6.21%
0.55
시간 외 거래:
9.50
0.09
+0.96%
Bark Inc 주식 (BARK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $9.60 | $8.81 | $0.785 | 78,221.0 | +6.21% |
| 2026-06-16 | $9.26 | $8.53 | $0.73 | 198,264.0 | +3.63% |
| 2026-06-15 | $9.94 | $8.48 | $1.46 | 157,079.0 | -12.40% |
| 2026-06-12 | $10.40 | $9.63 | $0.775 | 87,112.0 | -0.91% |
| 2026-06-11 | $10.71 | $9.17 | $1.54 | 147,237.0 | -2.76% |
| 2026-06-10 | $10.13 | $8.80 | $1.33 | 153,053.0 | +2.63% |
| 2026-06-09 | $10.41 | $9.57 | $0.835 | 270,453.0 | +3.24% |
| 2026-06-08 | $10.15 | $9.06 | $1.09 | 276,401.0 | +4.94% |
| 2026-06-05 | $9.58 | $9.10 | $0.48 | 23,161.0 | -5.20% |
| 2026-06-04 | $9.85 | $9.08 | $0.7699 | 46,785.0 | +4.91% |
| 2026-06-03 | $9.90 | $8.99 | $0.91 | 52,252.0 | -8.31% |
| 2026-06-02 | $10.04 | $9.68 | $0.36 | 33,469.0 | +1.63% |
| 2026-06-01 | $10.30 | $9.66 | $0.6429 | 32,375.0 | -2.58% |
| 2026-05-29 | $10.34 | $9.58 | $0.76 | 48,529.0 | +2.85% |
| 2026-05-28 | $9.87 | $9.04 | $0.831 | 42,577.0 | +6.05% |
| 2026-05-27 | $9.68 | $8.88 | $0.795 | 68,311.0 | +3.24% |
| 2026-05-26 | $9.16 | $8.68 | $0.48 | 77,351.0 | +3.34% |
| 2026-05-22 | $9.30 | $8.61 | $0.695 | 41,879.0 | -3.99% |
| 2026-05-21 | $9.14 | $8.50 | $0.645 | 73,439.0 | -0.77% |
| 2026-05-20 | $9.40 | $8.98 | $0.4199 | 32,816.0 | -2.36% |
| 2026-05-19 | $9.39 | $8.62 | $0.77 | 43,843.0 | +7.50% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $10.71 | $8.48 | $2.23 | 1,634,083.0 | -6.74% |
| 2026-05 | $10.34 | $8.35 | $1.99 | 932,182.0 | +6.89% |
| 2026-04 | $11.00 | $8.15 | $2.85 | 1,735,215.0 | -6.83% |
| 2026-03 | $16.98 | $9.95 | $7.03 | 1,318,352.5 | -35.16% |
| 2026-02 | $18.31 | $14.67 | $3.64 | 868,261.0 | -12.21% |
| 2026-01 | $19.80 | $10.60 | $9.20 | 2,704,384.2 | +47.72% |
Bark Inc 주식 (BARK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.10 | $11.42 | $2.68 | 853,822.4 | -18.44% |
| 2025-11 | $18.40 | $13.10 | $5.30 | 833,199.5 | -21.25% |
| 2025-10 | $20.79 | $14.67 | $6.12 | 1,372,745.2 | +9.27% |
| 2025-09 | $19.02 | $16.14 | $2.88 | 765,670.6 | -7.92% |
| 2025-08 | $18.40 | $15.68 | $2.72 | 783,322.2 | +4.75% |
| 2025-07 | $22.60 | $17.01 | $5.59 | 793,958.9 | -2.06% |
| 2025-06 | $27.60 | $15.40 | $12.20 | 2,646,757.6 | -31.82% |
| 2025-05 | $28.40 | $21.80 | $6.60 | 509,244.5 | +14.16% |
| 2025-04 | $29.60 | $22.40 | $7.20 | 765,698.0 | -18.71% |
| 2025-03 | $35.30 | $26.20 | $9.10 | 847,703.8 | -17.75% |
| 2025-02 | $40.80 | $32.00 | $8.80 | 903,764.5 | -9.63% |
| 2025-01 | $46.30 | $34.60 | $11.70 | 1,146,502.3 | +1.63% |
Bark Inc 주식 (BARK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.10 | $36.20 | $14.90 | 1,112,699.2 | -13.89% |
| 2024-11 | $45.00 | $27.20 | $17.80 | 1,130,927.8 | +48.97% |
| 2024-10 | $34.40 | $26.40 | $8.00 | 611,316.6 | -11.04% |
| 2024-09 | $35.40 | $31.20 | $4.20 | 455,659.4 | -2.40% |
| 2024-08 | $36.60 | $24.41 | $12.19 | 620,647.9 | +7.74% |
| 2024-07 | $37.60 | $29.20 | $8.40 | 532,021.9 | -14.36% |
| 2024-06 | $38.20 | $24.00 | $14.20 | 1,314,337.8 | +39.23% |
| 2024-05 | $28.00 | $21.40 | $6.60 | 622,072.7 | +18.18% |
| 2024-04 | $25.60 | $20.20 | $5.40 | 413,394.0 | -11.29% |
| 2024-03 | $30.40 | $23.80 | $6.60 | 734,220.8 | +3.33% |
| 2024-02 | $25.20 | $17.30 | $7.90 | 1,022,869.6 | +16.50% |
| 2024-01 | $21.60 | $14.70 | $6.90 | 1,269,260.1 | +27.87% |
2.80%
0.23%
자본화:
|
볼륨(24시간):