5.16
price down icon0.39%   -0.02
after-market 시간 외 거래: 5.16
loading

Brightspire Capital Inc 주식 (BRSP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-01 $5.21 $5.08 $0.12 880,182.0 -0.39%
2025-07-31 $5.26 $5.06 $0.205 930,260.0 -0.58%
2025-07-30 $5.32 $5.05 $0.265 1,849,728.0 +4.62%
2025-07-29 $5.08 $4.93 $0.15 988,913.0 +0.20%
2025-07-28 $5.01 $4.92 $0.095 1,193,107.0 +1.22%
2025-07-25 $4.99 $4.87 $0.12 551,516.0 -1.60%
2025-07-24 $5.05 $4.92 $0.13 568,206.0 +0.40%
2025-07-23 $4.99 $4.92 $0.07 557,973.0 +0.61%
2025-07-22 $5.02 $4.91 $0.1073 681,027.0 +0.00%
2025-07-21 $4.98 $4.93 $0.0457 650,967.0 +0.41%
2025-07-18 $5.04 $4.89 $0.145 874,333.0 -1.01%
2025-07-17 $5.09 $4.97 $0.12 539,859.0 -1.97%
2025-07-16 $5.07 $4.97 $0.10 497,401.0 +1.60%
2025-07-15 $5.09 $4.97 $0.12 905,155.0 -1.19%
2025-07-14 $5.09 $4.96 $0.125 614,088.0 +0.60%
2025-07-11 $5.09 $5.00 $0.09 525,376.0 -1.57%
2025-07-10 $5.12 $5.04 $0.08 585,188.0 +0.79%
2025-07-09 $5.13 $5.03 $0.10 464,521.0 +0.60%
2025-07-08 $5.12 $4.84 $0.28 1,756,065.0 -1.76%
2025-07-07 $5.26 $5.10 $0.165 573,712.0 -2.85%
2025-07-03 $5.31 $5.23 $0.08 311,233.0 +0.76%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $5.21 $5.08 $0.12 880,182.0 +0.00%
2025-07 $5.32 $4.84 $0.475 18,001,620.0 +2.18%
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

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

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%
reit_mortgage DX
$12.45
price up icon 0.08%
reit_mortgage ARI
$9.78
price up icon 1.66%
$10.87
price down icon 0.46%
reit_mortgage ARR
$16.38
price up icon 0.43%
reit_mortgage ABR
$11.20
price up icon 0.36%
$18.64
price up icon 0.87%
자본화:     |  볼륨(24시간):