Stockscreener 앱 받기
5.52
2.41%
0.13
시간 외 거래:
5.52
Brightspire Capital Inc 주식 (BRSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $5.57 | $5.40 | $0.17 | 980,618.0 | +2.41% |
| 2025-11-20 | $5.52 | $5.38 | $0.14 | 654,563.0 | -0.92% |
| 2025-11-19 | $5.48 | $5.38 | $0.10 | 753,338.0 | +0.93% |
| 2025-11-18 | $5.42 | $5.32 | $0.10 | 843,644.0 | +0.00% |
| 2025-11-17 | $5.44 | $5.35 | $0.09 | 880,088.0 | -0.55% |
| 2025-11-14 | $5.46 | $5.32 | $0.14 | 1,185,968.0 | -0.73% |
| 2025-11-13 | $5.47 | $5.36 | $0.1099 | 860,293.0 | +0.92% |
| 2025-11-12 | $5.51 | $5.39 | $0.12 | 593,468.0 | -1.10% |
| 2025-11-11 | $5.48 | $5.43 | $0.05 | 536,273.0 | +0.74% |
| 2025-11-10 | $5.44 | $5.33 | $0.115 | 578,206.0 | +1.12% |
| 2025-11-07 | $5.39 | $5.29 | $0.10 | 1,522,509.0 | +0.56% |
| 2025-11-06 | $5.40 | $5.29 | $0.105 | 646,845.0 | -0.37% |
| 2025-11-05 | $5.40 | $5.30 | $0.10 | 804,977.0 | +1.32% |
| 2025-11-04 | $5.30 | $5.16 | $0.14 | 765,984.0 | +2.32% |
| 2025-11-03 | $5.19 | $5.13 | $0.06 | 701,153.0 | +0.19% |
| 2025-10-31 | $5.21 | $5.13 | $0.08 | 756,346.0 | -0.77% |
| 2025-10-30 | $5.28 | $5.14 | $0.135 | 620,089.0 | -0.38% |
| 2025-10-29 | $5.47 | $5.18 | $0.2899 | 822,384.0 | -0.57% |
| 2025-10-28 | $5.33 | $5.24 | $0.09 | 510,918.0 | -1.50% |
| 2025-10-27 | $5.36 | $5.28 | $0.08 | 455,505.0 | +0.57% |
| 2025-10-24 | $5.38 | $5.29 | $0.09 | 345,765.0 | -0.19% |
| 2025-10-23 | $5.38 | $5.28 | $0.105 | 525,501.0 | -1.30% |
| 2025-10-22 | $5.39 | $5.30 | $0.09 | 585,629.0 | +1.51% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.57 | $5.13 | $0.44 | 13,288,545.0 | +6.98% |
| 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% |
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% |
1.95%
자본화:
|
볼륨(24시간):