XNYS
Datos históricos de BARK, Inc.
BARK, Inc. · BARK
$8.02
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:17:33 UTC
- Variación en el periodo
- −46.99%
- Máximo
- US$20.79
- 30 de octubre de 2025
- Mínimo
- US$7.98
- 7 de octubre de 2026
- Volumen medio diario
- 0.07 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.26 | 8.26 | 8.01 | 8.02 | −2.31% | 38,734.389 |
| 8 oct 2026 | 8.25 | 8.35 | 8.09 | 8.21 | −0.12% | 45,470.481 |
| 7 oct 2026 | 8.00 | 8.31 | 7.98 | 8.22 | +0.61% | 24,676.803 |
| 6 oct 2026 | 8.20 | 8.21 | 8.10 | 8.17 | +0.86% | 17,369.705 |
| 5 oct 2026 | 8.10 | 8.20 | 8.05 | 8.10 | −0.25% | 21,513.115 |
| 2 oct 2026 | 8.46 | 8.63 | 8.06 | 8.12 | −4.69% | 43,429.51 |
| 1 oct 2026 | 8.40 | 8.59 | 8.30 | 8.52 | +0.71% | 34,323.745 |
| 30 sep 2026 | 8.38 | 8.58 | 8.33 | 8.46 | +2.30% | 39,462.068 |
| 29 sep 2026 | 8.09 | 8.38 | 8.09 | 8.27 | +0.98% | 35,751.433 |
| 28 sep 2026 | 8.16 | 8.35 | 8.09 | 8.19 | +0.37% | 34,377.833 |
| 25 sep 2026 | 8.41 | 8.84 | 8.15 | 8.16 | +0.74% | 113,910.345 |
| 24 sep 2026 | 8.17 | 8.33 | 8.01 | 8.10 | −1.58% | 31,235.945 |
| 23 sep 2026 | 8.68 | 8.68 | 8.15 | 8.23 | −4.30% | 78,471.27 |
| 22 sep 2026 | 8.91 | 8.96 | 8.58 | 8.60 | −1.71% | 43,673.046 |
| 21 sep 2026 | 8.88 | 8.94 | 8.72 | 8.75 | −0.91% | 44,641.841 |
| 18 sep 2026 | 9.00 | 9.07 | 8.80 | 8.83 | −1.23% | 94,537.225 |
| 17 sep 2026 | 8.60 | 9.03 | 8.55 | 8.94 | +4.56% | 46,095.019 |
| 16 sep 2026 | 8.98 | 8.98 | 8.55 | 8.55 | −3.39% | 49,006.969 |
| 15 sep 2026 | 9.27 | 9.27 | 8.80 | 8.85 | −3.17% | 42,871.627 |
| 14 sep 2026 | 9.49 | 9.54 | 9.07 | 9.14 | −4.69% | 44,841.923 |
| 11 sep 2026 | 9.63 | 10.03 | 9.59 | 9.59 | −0.10% | 43,394.756 |
| 10 sep 2026 | 8.89 | 9.87 | 8.69 | 9.60 | +7.50% | 91,464.676 |
| 9 sep 2026 | 9.77 | 9.77 | 8.93 | 8.93 | −7.94% | 74,618.591 |
| 8 sep 2026 | 10.53 | 10.73 | 9.63 | 9.70 | −9.68% | 79,173.721 |
| 4 sep 2026 | 10.41 | 10.84 | 10.39 | 10.74 | +4.07% | 45,297.504 |
| 3 sep 2026 | 10.66 | 10.74 | 10.24 | 10.32 | −3.28% | 50,763.931 |
| 2 sep 2026 | 10.61 | 11.07 | 10.61 | 10.67 | −1.20% | 74,798.386 |
| 1 sep 2026 | 10.50 | 10.90 | 10.41 | 10.80 | +1.60% | 37,758.863 |
| 31 ago 2026 | 10.92 | 11.00 | 10.60 | 10.63 | −2.66% | 45,782.413 |
| 28 ago 2026 | 10.76 | 11.07 | 10.70 | 10.92 | +0.65% | 35,348.102 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.