Stockscreener 앱 받기
1.63
0.00%
0.00
시간 외 거래:
1.63
Bark Inc 주식 (BARK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $1.64 | $1.58 | $0.06 | 352,767.0 | +0.00% |
| 2024-09-27 | $1.65 | $1.61 | $0.035 | 222,534.0 | +0.62% |
| 2024-09-26 | $1.66 | $1.60 | $0.055 | 621,182.0 | +0.62% |
| 2024-09-25 | $1.63 | $1.59 | $0.0353 | 298,579.0 | -1.23% |
| 2024-09-24 | $1.67 | $1.62 | $0.05 | 349,778.0 | +1.24% |
| 2024-09-23 | $1.69 | $1.61 | $0.08 | 359,369.0 | -1.23% |
| 2024-09-20 | $1.66 | $1.60 | $0.06 | 1,164,754.0 | -2.40% |
| 2024-09-19 | $1.74 | $1.66 | $0.08 | 470,487.0 | -1.76% |
| 2024-09-18 | $1.77 | $1.70 | $0.07 | 581,640.0 | -2.30% |
| 2024-09-17 | $1.75 | $1.70 | $0.055 | 441,331.0 | +1.16% |
| 2024-09-16 | $1.73 | $1.69 | $0.0365 | 368,269.0 | -0.58% |
| 2024-09-13 | $1.75 | $1.69 | $0.06 | 582,108.0 | +1.17% |
| 2024-09-12 | $1.71 | $1.69 | $0.02 | 349,016.0 | +1.18% |
| 2024-09-11 | $1.71 | $1.65 | $0.06 | 324,850.0 | +1.81% |
| 2024-09-10 | $1.70 | $1.66 | $0.045 | 517,722.0 | -1.19% |
| 2024-09-09 | $1.71 | $1.63 | $0.075 | 295,176.0 | +3.70% |
| 2024-09-06 | $1.69 | $1.62 | $0.07 | 490,921.0 | -4.14% |
| 2024-09-05 | $1.69 | $1.63 | $0.06 | 255,229.0 | +2.42% |
| 2024-09-04 | $1.72 | $1.57 | $0.15 | 591,609.0 | -1.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $1.77 | $1.56 | $0.21 | 9,465,955.0 | -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% |
Bark Inc 주식 (BARK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.35%
2.00%
자본화:
|
볼륨(24시간):