BARK, Inc. Class A BARK
NYSE · Amerika Birleşik Devletleri · Proses Endüstrileri
$8,45-0,01 (-%0,12)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,37 | -%1,06 | $8,40 | $8,49 | $8,32 | 15,16K |
| 2026-09-30 | $8,46 | +%2,30 | $8,38 | $8,58 | $8,33 | 39,50K |
| 2026-09-29 | $8,27 | +%0,98 | $8,09 | $8,38 | $8,09 | 35,40K |
| 2026-09-28 | $8,19 | +%0,37 | $8,16 | $8,35 | $8,09 | 34,40K |
| 2026-09-25 | $8,16 | +%0,74 | $8,41 | $8,84 | $8,15 | 113,90K |
| 2026-09-24 | $8,10 | -%1,58 | $8,17 | $8,32 | $8,01 | 31,20K |
| 2026-09-23 | $8,23 | -%4,30 | $8,68 | $8,68 | $8,15 | 78,50K |
| 2026-09-22 | $8,60 | -%1,71 | $8,91 | $8,96 | $8,58 | 43,70K |
| 2026-09-21 | $8,75 | -%0,91 | $8,88 | $8,94 | $8,72 | 44,60K |
| 2026-09-18 | $8,83 | -%1,23 | $9,00 | $9,07 | $8,80 | 94,50K |
| 2026-09-17 | $8,94 | +%4,56 | $8,60 | $9,03 | $8,55 | 46,10K |
| 2026-09-16 | $8,55 | -%3,39 | $8,98 | $8,98 | $8,55 | 49,00K |
| 2026-09-15 | $8,85 | -%3,17 | $9,27 | $9,27 | $8,80 | 42,90K |
| 2026-09-14 | $9,14 | -%4,69 | $9,49 | $9,54 | $9,07 | 44,80K |
| 2026-09-11 | $9,59 | -%0,10 | $9,63 | $10,03 | $9,59 | 43,40K |
| 2026-09-10 | $9,60 | +%7,50 | $8,89 | $9,87 | $8,69 | 91,50K |
| 2026-09-09 | $8,93 | -%7,94 | $9,77 | $9,77 | $8,93 | 74,60K |
| 2026-09-08 | $9,70 | -%9,68 | $10,53 | $10,73 | $9,63 | 79,20K |
| 2026-09-04 | $10,74 | +%4,07 | $10,41 | $10,84 | $10,39 | 45,30K |
| 2026-09-03 | $10,32 | -%3,28 | $10,66 | $10,74 | $10,24 | 50,80K |
| 2026-09-02 | $10,67 | -%1,20 | $10,61 | $11,07 | $10,61 | 74,80K |
| 2026-09-01 | $10,80 | +%1,60 | $10,50 | $10,90 | $10,41 | 37,80K |
| 2026-08-31 | $10,63 | -%2,66 | $10,92 | $11,00 | $10,60 | 45,80K |
| 2026-08-28 | $10,92 | +%0,65 | $10,76 | $11,07 | $10,70 | 35,30K |
| 2026-08-27 | $10,85 | +%2,94 | $10,47 | $11,20 | $10,47 | 43,90K |
| 2026-08-26 | $10,54 | +%1,93 | $10,22 | $10,69 | $10,22 | 83,60K |
| 2026-08-25 | $10,34 | +%1,47 | $10,30 | $10,39 | $10,05 | 26,90K |
| 2026-08-24 | $10,19 | +%0,59 | $10,02 | $10,31 | $10,02 | 27,20K |
| 2026-08-21 | $10,13 | +%1,91 | $9,87 | $10,24 | $9,87 | 26,50K |
| 2026-08-20 | $9,94 | -%4,51 | $10,12 | $10,35 | $9,90 | 38,50K |
| 2026-08-19 | $10,41 | +%3,07 | $10,13 | $10,72 | $10,13 | 36,20K |
| 2026-08-18 | $10,10 | -%1,94 | $10,16 | $10,47 | $10,03 | 27,40K |
| 2026-08-17 | $10,30 | +%1,78 | $10,06 | $10,37 | $9,90 | 55,50K |
| 2026-08-14 | $10,12 | -%3,07 | $10,37 | $10,94 | $10,12 | 34,40K |
| 2026-08-13 | $10,44 | -%2,06 | $10,72 | $10,85 | $10,40 | 36,70K |
| 2026-08-12 | $10,66 | -%0,56 | $10,55 | $11,14 | $10,55 | 50,00K |
| 2026-08-11 | $10,72 | +%0,09 | $11,11 | $11,11 | $10,67 | 58,60K |
| 2026-08-10 | $10,71 | -%4,55 | $11,11 | $11,17 | $10,68 | 111,50K |
| 2026-08-07 | $11,22 | +%22,49 | $9,86 | $11,32 | $9,86 | 217,90K |
| 2026-08-06 | $9,16 | -%1,40 | $9,15 | $9,48 | $9,15 | 30,90K |
| 2026-08-05 | $9,29 | -%6,35 | $9,77 | $9,95 | $9,26 | 27,30K |
| 2026-08-04 | $9,92 | +%0,92 | $9,79 | $10,07 | $9,54 | 48,00K |
| 2026-08-03 | $9,83 | +%8,50 | $9,07 | $9,99 | $9,07 | 68,40K |
| 2026-07-31 | $9,06 | +%2,60 | $8,79 | $9,29 | $8,63 | 59,80K |
| 2026-07-30 | $8,83 | -%0,34 | $8,77 | $8,97 | $8,57 | 105,10K |
| 2026-07-29 | $8,86 | -%0,67 | $8,82 | $8,99 | $8,76 | 28,30K |
| 2026-07-28 | $8,92 | +%2,65 | $8,67 | $9,01 | $8,67 | 28,30K |
| 2026-07-27 | $8,69 | +%2,12 | $8,65 | $8,89 | $8,61 | 18,90K |
| 2026-07-24 | $8,51 | -%3,19 | $8,73 | $8,84 | $8,50 | 45,70K |
| 2026-07-23 | $8,79 | -%1,35 | $8,80 | $8,81 | $8,43 | 57,20K |
| 2026-07-22 | $8,91 | -%1,98 | $9,02 | $9,14 | $8,78 | 33,20K |
| 2026-07-21 | $9,09 | -%2,57 | $9,26 | $9,26 | $9,02 | 31,30K |
| 2026-07-20 | $9,33 | +%0,43 | $9,25 | $9,54 | $9,10 | 43,10K |
| 2026-07-17 | $9,29 | -%2,11 | $9,47 | $9,49 | $9,14 | 24,00K |
| 2026-07-16 | $9,49 | -%1,76 | $9,56 | $9,89 | $9,30 | 25,20K |
| 2026-07-15 | $9,66 | +%4,32 | $9,29 | $9,69 | $9,28 | 46,30K |
| 2026-07-14 | $9,26 | -%2,11 | $9,37 | $9,37 | $9,14 | 30,00K |
| 2026-07-13 | $9,46 | -%1,46 | $9,79 | $9,87 | $9,04 | 50,80K |
| 2026-07-10 | $9,60 | +%1,27 | $9,63 | $9,71 | $9,23 | 42,30K |
| 2026-07-09 | $9,48 | -%1,46 | $9,67 | $9,67 | $9,24 | 71,70K |
| 2026-07-08 | $9,62 | -%4,18 | $9,96 | $10,16 | $9,54 | 25,70K |
| 2026-07-07 | $10,04 | -%3,28 | $10,28 | $10,28 | $9,76 | 31,30K |
| 2026-07-06 | $10,38 | -%5,03 | $10,93 | $10,93 | $10,27 | 33,30K |
| 2026-07-02 | $10,93 | +%1,49 | $10,86 | $11,00 | $10,63 | 39,40K |
| 2026-07-01 | $10,77 | +%7,92 | $9,97 | $10,85 | $9,91 | 197,40K |
| 2026-06-30 | $9,98 | +%4,18 | $9,53 | $10,20 | $9,27 | 137,80K |
| 2026-06-29 | $9,58 | +%12,57 | $8,61 | $9,94 | $8,56 | 199,00K |
| 2026-06-26 | $8,51 | -%6,69 | $9,01 | $9,17 | $8,51 | 676,00K |
| 2026-06-25 | $9,12 | -%4,60 | $9,51 | $9,56 | $8,88 | 73,10K |
| 2026-06-24 | $9,56 | +%2,47 | $9,34 | $9,85 | $9,09 | 69,60K |
| 2026-06-23 | $9,33 | +%2,64 | $9,08 | $9,58 | $9,07 | 42,40K |
| 2026-06-22 | $9,09 | -%9,37 | $9,96 | $9,96 | $9,01 | 46,10K |
| 2026-06-18 | $10,03 | +%6,59 | $9,42 | $10,13 | $9,42 | 97,90K |
| 2026-06-17 | $9,41 | +%6,21 | $8,88 | $9,60 | $8,81 | 78,40K |
| 2026-06-16 | $8,86 | +%3,63 | $8,69 | $9,26 | $8,53 | 198,40K |
| 2026-06-15 | $8,55 | -%12,40 | $9,94 | $9,94 | $8,48 | 157,10K |
| 2026-06-12 | $9,76 | -%0,91 | $9,76 | $10,40 | $9,63 | 87,10K |
| 2026-06-11 | $9,85 | -%2,76 | $9,25 | $10,71 | $9,17 | 147,20K |
| 2026-06-10 | $10,13 | +%2,63 | $9,01 | $10,13 | $8,80 | 153,10K |
| 2026-06-09 | $9,87 | +%3,24 | $9,62 | $10,41 | $9,57 | 277,50K |
| 2026-06-08 | $9,56 | +%4,94 | $9,06 | $10,15 | $9,06 | 276,40K |
| 2026-06-05 | $9,11 | -%5,20 | $9,47 | $9,58 | $9,10 | 23,20K |
| 2026-06-04 | $9,61 | +%4,91 | $9,09 | $9,85 | $9,08 | 46,80K |
| 2026-06-03 | $9,16 | -%8,31 | $9,90 | $9,90 | $8,99 | 52,30K |
| 2026-06-02 | $9,99 | +%1,63 | $9,70 | $10,04 | $9,68 | 33,50K |
| 2026-06-01 | $9,83 | -%2,58 | $9,99 | $10,30 | $9,66 | 32,40K |
| 2026-05-29 | $10,09 | +%2,85 | $9,65 | $10,34 | $9,58 | 48,60K |
| 2026-05-28 | $9,81 | +%6,05 | $9,23 | $9,87 | $9,04 | 42,60K |
| 2026-05-27 | $9,25 | +%3,24 | $9,00 | $9,68 | $8,89 | 68,30K |
| 2026-05-26 | $8,96 | +%3,34 | $8,70 | $9,16 | $8,68 | 77,40K |