XNYS
Datos históricos de BrightSpire Capital, Inc.
BrightSpire Capital, Inc. · BRSP
$3.66
▲ +0.00 (+0.00%)
Última operación · 25/10/2026, 1:31:25 UTC
- Variación en el periodo
- −31.33%
- Máximo
- US$6.17
- 29 de enero de 2026
- Mínimo
- US$3.56
- 19 de octubre de 2026
- Volumen medio diario
- 1.16 M
Del 27 de octubre de 2025 al 23 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 23 oct 2026 | 3.62 | 3.69 | 3.59 | 3.66 | +0.27% | 1.36 M |
| 22 oct 2026 | 3.64 | 3.71 | 3.60 | 3.65 | +0.83% | 1.99 M |
| 21 oct 2026 | 3.62 | 3.67 | 3.58 | 3.62 | +0.84% | 2.02 M |
| 20 oct 2026 | 3.61 | 3.68 | 3.57 | 3.59 | 0.00% | 1.86 M |
| 19 oct 2026 | 3.67 | 3.67 | 3.56 | 3.59 | −2.71% | 1.69 M |
| 16 oct 2026 | 3.83 | 3.83 | 3.66 | 3.69 | −2.64% | 1.51 M |
| 15 oct 2026 | 3.75 | 3.86 | 3.75 | 3.79 | +2.43% | 1.47 M |
| 14 oct 2026 | 3.75 | 3.82 | 3.70 | 3.70 | −2.12% | 1.44 M |
| 13 oct 2026 | 3.86 | 3.87 | 3.75 | 3.78 | −0.26% | 1.89 M |
| 12 oct 2026 | 3.83 | 3.84 | 3.79 | 3.79 | −0.52% | 978,792.226 |
| 9 oct 2026 | 3.88 | 3.89 | 3.78 | 3.81 | −2.31% | 1.59 M |
| 8 oct 2026 | 3.76 | 3.94 | 3.75 | 3.90 | +3.17% | 3.87 M |
| 7 oct 2026 | 3.78 | 3.83 | 3.75 | 3.78 | −0.26% | 1.8 M |
| 6 oct 2026 | 3.80 | 3.80 | 3.74 | 3.79 | +0.53% | 1.51 M |
| 5 oct 2026 | 3.76 | 3.81 | 3.73 | 3.77 | −1.05% | 1.86 M |
| 2 oct 2026 | 3.88 | 3.93 | 3.79 | 3.81 | −0.52% | 1.75 M |
| 1 oct 2026 | 3.80 | 3.84 | 3.73 | 3.83 | 0.00% | 2.32 M |
| 30 sep 2026 | 3.91 | 3.93 | 3.82 | 3.83 | −4.96% | 2.34 M |
| 29 sep 2026 | 4.08 | 4.10 | 3.99 | 4.03 | −0.74% | 1.15 M |
| 28 sep 2026 | 4.08 | 4.10 | 3.97 | 4.06 | −0.73% | 1.77 M |
| 25 sep 2026 | 4.06 | 4.16 | 4.03 | 4.09 | 0.00% | 2.56 M |
| 24 sep 2026 | 4.05 | 4.09 | 3.98 | 4.09 | +0.99% | 2.32 M |
| 23 sep 2026 | 4.32 | 4.32 | 4.01 | 4.05 | −5.37% | 3.19 M |
| 22 sep 2026 | 4.21 | 4.29 | 4.18 | 4.28 | +2.39% | 1.79 M |
| 21 sep 2026 | 4.19 | 4.21 | 4.14 | 4.18 | +0.72% | 1.48 M |
| 18 sep 2026 | 4.18 | 4.18 | 4.08 | 4.15 | −0.72% | 3.99 M |
| 17 sep 2026 | 4.32 | 4.33 | 4.18 | 4.18 | −2.56% | 1.59 M |
| 16 sep 2026 | 4.44 | 4.46 | 4.26 | 4.29 | −3.16% | 1.48 M |
| 15 sep 2026 | 4.43 | 4.50 | 4.39 | 4.43 | 0.00% | 1.59 M |
| 14 sep 2026 | 4.44 | 4.47 | 4.40 | 4.43 | −0.45% | 1.97 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.