ストックスクリーナーアプリを入手
1.68
3.70%
0.06
アフターアワーズ：
1.69
0.01
+0.60%
Bark Inc (BARK) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.70 | $1.58 | $0.12 | 946,339.0 | +3.70% |
| 2024-11-20 | $1.63 | $1.56 | $0.07 | 723,286.0 | +2.53% |
| 2024-11-19 | $1.63 | $1.54 | $0.085 | 866,097.0 | +0.00% |
| 2024-11-18 | $1.60 | $1.46 | $0.14 | 974,167.0 | +6.04% |
| 2024-11-15 | $1.60 | $1.49 | $0.11 | 1,018,176.0 | -5.70% |
| 2024-11-14 | $1.61 | $1.56 | $0.05 | 1,008,420.0 | +0.64% |
| 2024-11-13 | $1.68 | $1.57 | $0.105 | 1,964,409.0 | +2.61% |
| 2024-11-12 | $1.60 | $1.50 | $0.105 | 1,085,679.0 | -1.29% |
| 2024-11-11 | $1.57 | $1.43 | $0.14 | 1,144,268.0 | +9.15% |
| 2024-11-08 | $1.55 | $1.37 | $0.18 | 1,595,987.0 | -4.05% |
| 2024-11-07 | $1.52 | $1.43 | $0.09 | 811,474.0 | -1.99% |
| 2024-11-06 | $1.52 | $1.45 | $0.075 | 615,642.0 | +3.42% |
| 2024-11-05 | $1.47 | $1.37 | $0.10 | 486,191.0 | +4.29% |
| 2024-11-04 | $1.41 | $1.36 | $0.05 | 250,263.0 | -1.41% |
| 2024-11-01 | $1.49 | $1.41 | $0.075 | 170,501.0 | -2.07% |
| 2024-10-31 | $1.55 | $1.43 | $0.12 | 694,246.0 | +2.11% |
| 2024-10-30 | $1.46 | $1.42 | $0.04 | 240,534.0 | -1.39% |
| 2024-10-29 | $1.44 | $1.39 | $0.055 | 303,451.0 | +2.86% |
| 2024-10-28 | $1.40 | $1.32 | $0.08 | 658,212.0 | +6.06% |
| 2024-10-25 | $1.40 | $1.32 | $0.08 | 564,043.0 | -5.04% |
| 2024-10-24 | $1.44 | $1.37 | $0.07 | 942,642.0 | -6.71% |
| 2024-10-23 | $1.49 | $1.47 | $0.025 | 620,443.0 | +0.00% |
Bark Inc (BARK) 株の年ごとの株価履歴
この詳細な分析では、Bark Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBARK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Bark Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBark Inc (BARK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $1.70 | $1.36 | $0.34 | 14,607,238.0 | +15.86% |
| 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% |
2023年のBark Inc (BARK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のBark Inc (BARK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.76 | $1.36 | $0.40 | 16,365,060.0 | -10.24% |
| 2022-11 | $1.98 | $1.53 | $0.45 | 23,127,833.0 | -9.29% |
| 2022-10 | $1.95 | $1.57 | $0.3788 | 22,525,611.0 | +0.55% |
| 2022-09 | $2.30 | $1.72 | $0.58 | 40,625,897.0 | -21.55% |
| 2022-08 | $2.74 | $1.38 | $1.36 | 49,534,300.0 | +62.24% |
| 2022-07 | $1.51 | $1.25 | $0.26 | 22,581,906.0 | +11.72% |
| 2022-06 | $2.40 | $1.28 | $1.12 | 94,964,418.0 | -48.80% |
| 2022-05 | $3.25 | $2.12 | $1.13 | 42,887,610.0 | -19.09% |
| 2022-04 | $3.95 | $3.06 | $0.895 | 25,492,751.0 | -16.49% |
| 2022-03 | $4.46 | $2.66 | $1.80 | 59,908,838.0 | +17.46% |
| 2022-02 | $4.37 | $2.63 | $1.74 | 57,938,159.0 | -16.45% |
| 2022-01 | $4.78 | $3.03 | $1.75 | 73,938,163.0 | -10.66% |
1.20%
2.21%
大文字化:
|
ボリューム (24 時間):