Stockscreener 앱 받기
0.94
1.21%
-0.0115
Bark Inc 주식 (BARK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $1.00 | $0.93 | $0.07 | 4,405,849.0 | -1.21% |
| 2025-06-05 | $1.12 | $0.95 | $0.1726 | 15,142,537.0 | -29.52% |
| 2025-06-04 | $1.38 | $1.28 | $0.10 | 3,428,368.0 | +3.05% |
| 2025-06-03 | $1.33 | $1.25 | $0.08 | 1,806,633.0 | +5.65% |
| 2025-06-02 | $1.31 | $1.21 | $0.10 | 1,636,027.0 | -3.88% |
| 2025-05-30 | $1.32 | $1.29 | $0.03 | 468,980.0 | -0.77% |
| 2025-05-29 | $1.31 | $1.26 | $0.0454 | 497,414.0 | +2.36% |
| 2025-05-28 | $1.34 | $1.27 | $0.07 | 462,907.0 | -3.05% |
| 2025-05-27 | $1.33 | $1.22 | $0.1098 | 606,659.0 | +8.26% |
| 2025-05-23 | $1.22 | $1.16 | $0.06 | 509,930.0 | +0.83% |
| 2025-05-22 | $1.24 | $1.20 | $0.0375 | 275,818.0 | -2.44% |
| 2025-05-21 | $1.28 | $1.22 | $0.06 | 384,889.0 | -4.65% |
| 2025-05-20 | $1.30 | $1.24 | $0.06 | 446,962.0 | +1.57% |
| 2025-05-19 | $1.29 | $1.24 | $0.05 | 462,782.0 | -0.78% |
| 2025-05-16 | $1.30 | $1.25 | $0.05 | 406,715.0 | +1.59% |
| 2025-05-15 | $1.31 | $1.25 | $0.0645 | 254,174.0 | -3.08% |
| 2025-05-14 | $1.35 | $1.30 | $0.05 | 478,156.0 | +0.00% |
| 2025-05-13 | $1.31 | $1.25 | $0.055 | 284,025.0 | +3.17% |
| 2025-05-12 | $1.42 | $1.24 | $0.18 | 1,500,275.0 | +8.62% |
| 2025-05-09 | $1.21 | $1.16 | $0.05 | 499,544.0 | -2.52% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $1.38 | $0.93 | $0.45 | 30,825,263.0 | -27.13% |
| 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% |
0.15%
0.52%
자본화:
|
볼륨(24시간):