Stockscreener 앱 받기
8.97
4.06%
-0.38
시장 영업 전:
9.00
0.03
+0.33%
Bark Inc 주식 (BARK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $9.32 | $8.92 | $0.40 | 32,642.0 | -4.06% |
| 2026-05-04 | $9.65 | $9.26 | $0.3883 | 28,377.0 | -3.31% |
| 2026-05-01 | $9.86 | $9.16 | $0.7004 | 40,790.0 | +2.44% |
| 2026-04-30 | $9.56 | $8.97 | $0.5899 | 58,073.0 | +3.62% |
| 2026-04-29 | $9.29 | $8.91 | $0.375 | 35,747.0 | -1.73% |
| 2026-04-28 | $9.54 | $9.20 | $0.34 | 30,670.0 | -3.34% |
| 2026-04-27 | $9.74 | $9.45 | $0.29 | 17,712.0 | +0.21% |
| 2026-04-24 | $9.59 | $9.13 | $0.46 | 41,389.0 | +1.27% |
| 2026-04-23 | $9.78 | $9.29 | $0.495 | 77,350.0 | -3.47% |
| 2026-04-22 | $9.94 | $9.54 | $0.405 | 20,277.0 | -0.10% |
| 2026-04-21 | $10.43 | $9.73 | $0.695 | 45,442.0 | -3.92% |
| 2026-04-20 | $10.55 | $10.03 | $0.52 | 92,065.0 | +0.29% |
| 2026-04-17 | $10.69 | $9.81 | $0.88 | 157,150.0 | -1.07% |
| 2026-04-16 | $10.32 | $9.63 | $0.69 | 68,610.0 | +1.28% |
| 2026-04-15 | $10.41 | $9.31 | $1.10 | 110,553.0 | +8.91% |
| 2026-04-14 | $9.32 | $8.81 | $0.505 | 85,649.0 | +5.31% |
| 2026-04-13 | $8.86 | $8.15 | $0.7099 | 87,365.0 | +6.63% |
| 2026-04-10 | $8.68 | $8.23 | $0.45 | 106,918.0 | -4.60% |
| 2026-04-09 | $8.98 | $8.52 | $0.46 | 107,387.0 | +0.23% |
| 2026-04-08 | $9.17 | $8.44 | $0.73 | 110,515.0 | -1.92% |
| 2026-04-07 | $9.70 | $8.58 | $1.12 | 218,816.0 | -10.15% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $9.86 | $8.92 | $0.94 | 134,451.0 | -4.98% |
| 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% |
0.14%
0.64%
자본화:
|
볼륨(24시간):