Stockscreener 앱 받기
5.24
0.19%
0.010
시간 외 거래:
5.24
Brightspire Capital Inc 주식 (BRSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $5.32 | $5.22 | $0.10 | 1,716,360.0 | +0.19% |
| 2026-07-24 | $5.31 | $5.22 | $0.09 | 1,074,441.0 | +0.38% |
| 2026-07-23 | $5.32 | $5.15 | $0.17 | 1,253,808.0 | -2.43% |
| 2026-07-22 | $5.44 | $5.30 | $0.135 | 936,989.0 | -1.29% |
| 2026-07-21 | $5.42 | $5.31 | $0.11 | 931,914.0 | +1.50% |
| 2026-07-20 | $5.52 | $5.30 | $0.22 | 1,664,577.0 | -2.91% |
| 2026-07-17 | $5.58 | $5.47 | $0.11 | 979,681.0 | -0.72% |
| 2026-07-16 | $5.54 | $5.42 | $0.125 | 1,433,031.0 | +1.65% |
| 2026-07-15 | $5.47 | $5.38 | $0.09 | 1,107,195.0 | +1.68% |
| 2026-07-14 | $5.41 | $5.27 | $0.14 | 1,040,007.0 | +1.90% |
| 2026-07-13 | $5.40 | $5.20 | $0.205 | 1,811,407.0 | -2.05% |
| 2026-07-10 | $5.37 | $5.32 | $0.05 | 1,092,338.0 | +0.75% |
| 2026-07-09 | $5.36 | $5.28 | $0.075 | 1,315,355.0 | -0.19% |
| 2026-07-08 | $5.42 | $5.30 | $0.115 | 1,425,129.0 | -0.74% |
| 2026-07-07 | $5.41 | $5.32 | $0.09 | 2,221,029.0 | -0.19% |
| 2026-07-06 | $5.47 | $5.35 | $0.12 | 2,104,751.0 | -1.10% |
| 2026-07-02 | $5.52 | $5.39 | $0.13 | 3,835,684.0 | -0.55% |
| 2026-07-01 | $5.49 | $5.42 | $0.07 | 1,887,299.0 | +0.37% |
| 2026-06-30 | $5.49 | $5.28 | $0.205 | 3,203,237.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $5.58 | $5.15 | $0.43 | 29,547,355.0 | -3.85% |
| 2026-06 | $5.79 | $5.28 | $0.5119 | 38,407,488.0 | -5.55% |
| 2026-05 | $6.00 | $5.62 | $0.38 | 17,451,073.0 | -0.52% |
| 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% |
0.07%
0.32%
자본화:
|
볼륨(24시간):