Stockscreener 앱 받기
0.7799
4.79%
-0.0341
Bark Inc 주식 (BARK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $0.8265 | $0.775 | $0.0515 | 519,979.0 | -4.51% |
| 2026-03-04 | $0.8489 | $0.8001 | $0.0488 | 404,601.0 | +3.04% |
| 2026-03-03 | $0.8161 | $0.7718 | $0.0443 | 649,274.0 | -2.81% |
| 2026-03-02 | $0.818 | $0.776 | $0.042 | 991,111.0 | +4.03% |
| 2026-02-27 | $0.7986 | $0.764 | $0.0346 | 908,400.0 | +0.04% |
| 2026-02-26 | $0.7969 | $0.7797 | $0.0172 | 504,528.0 | +2.75% |
| 2026-02-25 | $0.8103 | $0.7601 | $0.0502 | 806,648.0 | +0.01% |
| 2026-02-24 | $0.7998 | $0.76 | $0.0398 | 784,486.0 | -1.25% |
| 2026-02-23 | $0.8266 | $0.7554 | $0.0712 | 901,016.0 | -4.08% |
| 2026-02-20 | $0.8131 | $0.7503 | $0.0628 | 922,108.0 | +6.52% |
| 2026-02-19 | $0.7651 | $0.7336 | $0.0315 | 883,480.0 | -1.27% |
| 2026-02-18 | $0.785 | $0.75 | $0.035 | 928,883.0 | -2.19% |
| 2026-02-17 | $0.7949 | $0.76 | $0.0349 | 753,152.0 | -0.54% |
| 2026-02-13 | $0.7993 | $0.7601 | $0.0392 | 632,627.0 | +1.50% |
| 2026-02-12 | $0.7975 | $0.765 | $0.0325 | 1,380,528.0 | -0.97% |
| 2026-02-11 | $0.8679 | $0.7776 | $0.0903 | 1,728,284.0 | -1.24% |
| 2026-02-10 | $0.84 | $0.79 | $0.05 | 767,935.0 | -2.52% |
| 2026-02-09 | $0.84 | $0.8027 | $0.0373 | 583,995.0 | -2.82% |
| 2026-02-06 | $0.86 | $0.8025 | $0.0575 | 781,781.0 | +2.18% |
| 2026-02-05 | $0.8438 | $0.8038 | $0.04 | 903,592.0 | -2.65% |
| 2026-02-04 | $0.8583 | $0.8299 | $0.0284 | 577,198.0 | +1.00% |
| 2026-02-03 | $0.8799 | $0.81 | $0.0699 | 1,629,633.0 | -3.42% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $0.8489 | $0.7718 | $0.0771 | 2,564,965.0 | -0.51% |
| 2026-02 | $0.9157 | $0.7336 | $0.1821 | 17,365,220.0 | -12.21% |
| 2026-01 | $0.99 | $0.53 | $0.46 | 54,087,684.0 | +47.72% |
Bark Inc 주식 (BARK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.705 | $0.571 | $0.134 | 17,076,447.0 | -18.44% |
| 2025-11 | $0.9199 | $0.655 | $0.2649 | 16,663,990.0 | -21.25% |
| 2025-10 | $1.04 | $0.7336 | $0.3059 | 27,454,903.0 | +9.27% |
| 2025-09 | $0.9511 | $0.807 | $0.1441 | 15,313,412.0 | -7.92% |
| 2025-08 | $0.92 | $0.784 | $0.136 | 15,666,444.0 | +4.75% |
| 2025-07 | $1.13 | $0.8507 | $0.2793 | 15,879,177.0 | -2.06% |
| 2025-06 | $1.38 | $0.77 | $0.61 | 52,935,152.0 | -31.82% |
| 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% |
2.96%
1.86%
자본화:
|
볼륨(24시간):