Stockscreener 앱 받기
5.9478
1.02%
0.0478
Brightspire Capital Inc 주식 (BRSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $5.97 | $5.93 | $0.035 | 106,244.0 | +0.76% |
| 2026-05-05 | $5.91 | $5.83 | $0.085 | 688,529.0 | +1.37% |
| 2026-05-04 | $5.90 | $5.77 | $0.13 | 788,945.0 | -0.85% |
| 2026-05-01 | $5.88 | $5.80 | $0.08 | 498,035.0 | +1.21% |
| 2026-04-30 | $5.86 | $5.77 | $0.09 | 922,271.0 | +0.00% |
| 2026-04-29 | $6.00 | $5.79 | $0.215 | 1,180,652.0 | -4.45% |
| 2026-04-28 | $6.13 | $6.03 | $0.105 | 843,718.0 | +0.00% |
| 2026-04-27 | $6.09 | $6.00 | $0.085 | 711,157.0 | +0.17% |
| 2026-04-24 | $6.11 | $5.98 | $0.13 | 655,878.0 | +0.33% |
| 2026-04-23 | $6.07 | $5.98 | $0.085 | 675,536.0 | -0.33% |
| 2026-04-22 | $6.10 | $5.98 | $0.12 | 985,537.0 | +3.06% |
| 2026-04-21 | $6.04 | $5.87 | $0.1699 | 702,629.0 | -1.84% |
| 2026-04-20 | $6.00 | $5.91 | $0.085 | 548,596.0 | +0.17% |
| 2026-04-17 | $6.06 | $5.94 | $0.12 | 872,560.0 | +1.18% |
| 2026-04-16 | $5.96 | $5.88 | $0.0788 | 638,190.0 | -1.01% |
| 2026-04-15 | $5.97 | $5.89 | $0.08 | 898,107.0 | +0.67% |
| 2026-04-14 | $5.93 | $5.87 | $0.065 | 738,905.0 | +0.85% |
| 2026-04-13 | $5.88 | $5.76 | $0.125 | 592,160.0 | +1.03% |
| 2026-04-10 | $5.86 | $5.76 | $0.095 | 450,507.0 | +0.34% |
| 2026-04-09 | $5.87 | $5.74 | $0.13 | 562,241.0 | +0.17% |
| 2026-04-08 | $5.80 | $5.70 | $0.10 | 805,437.0 | +3.39% |
| 2026-04-07 | $5.64 | $5.56 | $0.08 | 899,030.0 | -0.36% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $5.97 | $5.77 | $0.20 | 2,081,753.0 | +2.50% |
| 2026-04 | $6.13 | $5.44 | $0.69 | 15,797,105.0 | +3.57% |
| 2026-03 | $6.01 | $5.40 | $0.61 | 25,014,822.0 | -3.61% |
| 2026-02 | $6.07 | $5.46 | $0.61 | 15,934,548.0 | -2.84% |
| 2026-01 | $6.17 | $5.57 | $0.5914 | 12,862,176.0 | +6.79% |
Brightspire Capital Inc 주식 (BRSP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.00 | $5.54 | $0.46 | 15,600,032.0 | +2.50% |
| 2025-11 | $5.70 | $5.13 | $0.57 | 14,415,800.0 | +8.72% |
| 2025-10 | $5.51 | $5.06 | $0.45 | 13,930,725.0 | -4.97% |
| 2025-09 | $6.00 | $5.34 | $0.655 | 14,352,880.0 | -6.38% |
| 2025-08 | $5.82 | $5.08 | $0.73 | 13,644,799.0 | +11.97% |
| 2025-07 | $5.32 | $4.84 | $0.475 | 17,121,438.0 | +2.57% |
| 2025-06 | $5.42 | $4.98 | $0.4398 | 10,625,186.0 | -0.20% |
| 2025-05 | $5.44 | $4.87 | $0.57 | 10,738,155.0 | +1.00% |
| 2025-04 | $5.62 | $4.16 | $1.46 | 18,119,859.0 | -9.89% |
| 2025-03 | $6.32 | $5.46 | $0.86 | 15,653,524.0 | -10.75% |
| 2025-02 | $6.24 | $5.40 | $0.835 | 18,400,589.0 | +10.66% |
| 2025-01 | $5.99 | $5.40 | $0.59 | 11,101,179.0 | -0.18% |
Brightspire Capital Inc 주식 (BRSP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.45 | $5.67 | $0.7807 | 9,620,432.0 | -9.46% |
| 2024-11 | $6.45 | $5.77 | $0.68 | 11,612,986.0 | +4.28% |
| 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% |
1.09%
자본화:
|
볼륨(24시간):