Stockscreener 앱 받기
6.36
0.79%
0.05
Brightspire Capital Inc 주식 (BRSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $6.43 | $6.32 | $0.115 | 440,571.0 | +0.79% |
| 2024-11-26 | $6.38 | $6.25 | $0.135 | 384,299.0 | +0.00% |
| 2024-11-25 | $6.38 | $6.27 | $0.1084 | 502,895.0 | +1.28% |
| 2024-11-22 | $6.28 | $6.20 | $0.075 | 374,711.0 | +0.81% |
| 2024-11-21 | $6.25 | $6.16 | $0.085 | 416,488.0 | +0.49% |
| 2024-11-20 | $6.24 | $6.08 | $0.155 | 267,535.0 | -1.13% |
| 2024-11-19 | $6.22 | $6.10 | $0.12 | 269,359.0 | +0.65% |
| 2024-11-18 | $6.25 | $6.16 | $0.09 | 321,981.0 | -0.64% |
| 2024-11-15 | $6.37 | $6.17 | $0.205 | 488,890.0 | -1.11% |
| 2024-11-14 | $6.45 | $6.28 | $0.17 | 522,109.0 | +0.64% |
| 2024-11-13 | $6.32 | $6.20 | $0.12 | 505,874.0 | +0.32% |
| 2024-11-12 | $6.35 | $6.21 | $0.145 | 422,440.0 | -1.74% |
| 2024-11-11 | $6.39 | $6.28 | $0.11 | 407,603.0 | +0.32% |
| 2024-11-08 | $6.32 | $6.14 | $0.18 | 521,905.0 | +2.10% |
| 2024-11-07 | $6.30 | $6.05 | $0.245 | 1,306,656.0 | +0.49% |
| 2024-11-06 | $6.22 | $5.91 | $0.315 | 1,303,618.0 | +6.21% |
| 2024-11-05 | $5.90 | $5.78 | $0.124 | 812,567.0 | -0.68% |
| 2024-11-04 | $5.90 | $5.77 | $0.13 | 1,039,298.0 | +0.34% |
| 2024-11-01 | $6.10 | $5.81 | $0.29 | 1,008,556.0 | -4.28% |
| 2024-10-31 | $6.24 | $6.07 | $0.17 | 1,063,855.0 | -2.09% |
| 2024-10-30 | $6.29 | $5.40 | $0.885 | 2,755,464.0 | +18.29% |
| 2024-10-29 | $5.28 | $5.19 | $0.09 | 635,676.0 | -0.94% |
Brightspire Capital Inc 주식 (BRSP) 연도별 가격 이력
이 심층 분석에서는 Brightspire Capital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRSP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brightspire Capital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brightspire Capital Inc 주식 (BRSP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.45 | $5.77 | $0.68 | 11,757,926.0 | +4.61% |
| 2024-10 | $6.29 | $5.19 | $1.09 | 15,442,269.0 | +8.57% |
| 2024-09 | $6.21 | $5.54 | $0.665 | 14,459,481.0 | -5.88% |
| 2024-08 | $5.95 | $5.07 | $0.88 | 23,069,695.0 | +3.84% |
| 2024-07 | $6.71 | $5.67 | $1.04 | 18,008,414.0 | +0.53% |
| 2024-06 | $6.14 | $5.58 | $0.565 | 11,733,304.0 | -5.79% |
| 2024-05 | $6.46 | $5.70 | $0.76 | 16,578,252.0 | -3.82% |
| 2024-04 | $6.88 | $6.12 | $0.7599 | 15,016,501.0 | -8.71% |
| 2024-03 | $7.04 | $6.50 | $0.5399 | 14,889,411.0 | -0.29% |
| 2024-02 | $7.25 | $6.46 | $0.7934 | 15,410,772.0 | -3.36% |
| 2024-01 | $7.71 | $6.98 | $0.73 | 13,053,530.0 | -3.90% |
Brightspire Capital Inc 주식 (BRSP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.01 | $6.72 | $1.29 | 14,760,706.0 | +9.57% |
| 2023-11 | $6.80 | $5.68 | $1.12 | 13,720,893.0 | +19.96% |
| 2023-10 | $6.34 | $5.20 | $1.14 | 25,000,043.0 | -9.58% |
| 2023-09 | $7.10 | $6.06 | $1.04 | 11,188,799.0 | -10.06% |
| 2023-08 | $7.33 | $6.25 | $1.08 | 16,149,527.0 | -5.43% |
| 2023-07 | $7.53 | $6.55 | $0.98 | 12,713,917.0 | +9.36% |
| 2023-06 | $6.86 | $5.87 | $0.995 | 23,622,019.0 | +13.68% |
| 2023-05 | $6.05 | $5.21 | $0.84 | 21,280,707.0 | +3.86% |
| 2023-04 | $5.93 | $5.44 | $0.49 | 19,312,017.0 | -3.39% |
| 2023-03 | $7.04 | $5.40 | $1.64 | 63,528,210.0 | -20.16% |
| 2023-02 | $7.81 | $7.01 | $0.7999 | 9,171,694.0 | -3.02% |
| 2023-01 | $7.64 | $6.23 | $1.42 | 8,659,248.0 | +22.31% |
Brightspire Capital Inc 주식 (BRSP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.26 | $6.11 | $1.15 | 13,925,994.0 | -12.75% |
| 2022-11 | $7.96 | $6.72 | $1.24 | 11,775,929.0 | -7.03% |
| 2022-10 | $7.82 | $6.13 | $1.69 | 13,673,956.0 | +21.71% |
| 2022-09 | $8.82 | $6.23 | $2.59 | 16,925,609.0 | -24.88% |
| 2022-08 | $9.45 | $8.39 | $1.06 | 10,194,367.0 | -4.98% |
| 2022-07 | $8.97 | $7.34 | $1.63 | 7,222,733.0 | +17.09% |
| 2022-06 | $9.07 | $7.09 | $1.98 | 20,684,137.0 | -15.07% |
| 2022-05 | $8.90 | $7.82 | $1.08 | 19,973,158.0 | +4.59% |
| 2022-04 | $9.36 | $8.46 | $0.90 | 13,304,509.0 | -8.11% |
| 2022-03 | $9.63 | $8.51 | $1.12 | 14,199,415.0 | +4.40% |
| 2022-02 | $9.43 | $8.32 | $1.11 | 11,089,217.0 | -5.64% |
| 2022-01 | $10.42 | $8.77 | $1.65 | 9,977,500.0 | -8.48% |
0.77%
0.27%
자본화:
|
볼륨(24시간):