BrightSpire Capital, Inc. (BRSP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 6.07 | 6.11 | 5.97 | 6.01 | 6.01 | 542,186 |
| 09 may 2024 | 6.02 | 6.13 | 6.00 | 6.04 | 6.04 | 707,900 |
| 08 may 2024 | 6.05 | 6.05 | 6.00 | 6.03 | 6.03 | 832,200 |
| 07 may 2024 | 6.14 | 6.16 | 6.04 | 6.11 | 6.11 | 981,400 |
| 06 may 2024 | 6.07 | 6.14 | 6.06 | 6.14 | 6.14 | 623,900 |
| 03 may 2024 | 6.17 | 6.22 | 6.02 | 6.02 | 6.02 | 1,352,500 |
| 02 may 2024 | 6.27 | 6.29 | 6.11 | 6.17 | 6.17 | 726,200 |
| 01 may 2024 | 6.24 | 6.46 | 6.03 | 6.23 | 6.23 | 1,994,100 |
| 30 abr 2024 | 6.35 | 6.38 | 6.28 | 6.29 | 6.29 | 537,100 |
| 29 abr 2024 | 6.45 | 6.48 | 6.39 | 6.42 | 6.42 | 323,000 |
| 26 abr 2024 | 6.38 | 6.46 | 6.34 | 6.40 | 6.40 | 334,600 |
| 25 abr 2024 | 6.31 | 6.36 | 6.30 | 6.33 | 6.33 | 509,500 |
| 24 abr 2024 | 6.44 | 6.44 | 6.37 | 6.40 | 6.40 | 446,200 |
| 23 abr 2024 | 6.39 | 6.53 | 6.39 | 6.50 | 6.50 | 288,800 |
| 22 abr 2024 | 6.38 | 6.45 | 6.36 | 6.42 | 6.42 | 437,500 |
| 19 abr 2024 | 6.20 | 6.35 | 6.20 | 6.34 | 6.34 | 518,200 |
| 18 abr 2024 | 6.21 | 6.29 | 6.15 | 6.21 | 6.21 | 566,100 |
| 17 abr 2024 | 6.22 | 6.28 | 6.14 | 6.18 | 6.18 | 485,900 |
| 16 abr 2024 | 6.19 | 6.22 | 6.12 | 6.15 | 6.15 | 880,800 |
| 15 abr 2024 | 6.34 | 6.36 | 6.16 | 6.23 | 6.23 | 900,200 |
| 12 abr 2024 | 6.30 | 6.34 | 6.24 | 6.28 | 6.28 | 711,400 |
| 11 abr 2024 | 6.26 | 6.37 | 6.22 | 6.35 | 6.35 | 791,800 |
| 10 abr 2024 | 6.41 | 6.42 | 6.14 | 6.19 | 6.19 | 1,476,000 |
| 09 abr 2024 | 6.49 | 6.61 | 6.47 | 6.60 | 6.60 | 860,200 |
| 08 abr 2024 | 6.55 | 6.60 | 6.47 | 6.48 | 6.48 | 402,100 |
| 05 abr 2024 | 6.49 | 6.53 | 6.45 | 6.51 | 6.51 | 995,100 |
| 04 abr 2024 | 6.66 | 6.70 | 6.49 | 6.51 | 6.51 | 631,900 |
| 03 abr 2024 | 6.52 | 6.58 | 6.44 | 6.57 | 6.57 | 917,700 |
| 02 abr 2024 | 6.55 | 6.61 | 6.47 | 6.51 | 6.51 | 1,112,100 |
| 01 abr 2024 | 6.88 | 6.88 | 6.59 | 6.60 | 6.60 | 1,238,100 |
| 28 mar 2024 | 6.81 | 6.93 | 6.79 | 6.89 | 6.89 | 708,400 |
| 27 mar 2024 | 6.70 | 6.83 | 6.67 | 6.81 | 6.81 | 690,500 |
| 27 mar 2024 | 0.2 Dividendo | |||||
| 26 mar 2024 | 6.95 | 6.98 | 6.85 | 6.87 | 6.67 | 1,028,100 |
| 25 mar 2024 | 6.90 | 7.01 | 6.90 | 6.95 | 6.75 | 461,100 |
| 22 mar 2024 | 6.95 | 7.00 | 6.88 | 6.88 | 6.68 | 458,500 |
| 21 mar 2024 | 6.93 | 7.04 | 6.91 | 6.98 | 6.78 | 675,600 |
| 20 mar 2024 | 6.74 | 6.96 | 6.69 | 6.93 | 6.73 | 532,800 |
| 19 mar 2024 | 6.77 | 6.85 | 6.74 | 6.77 | 6.57 | 755,400 |
| 18 mar 2024 | 6.87 | 6.89 | 6.77 | 6.80 | 6.60 | 773,700 |
| 15 mar 2024 | 6.66 | 6.90 | 6.66 | 6.87 | 6.67 | 1,443,300 |
| 14 mar 2024 | 6.89 | 6.89 | 6.70 | 6.71 | 6.51 | 737,400 |
| 13 mar 2024 | 6.87 | 6.97 | 6.87 | 6.90 | 6.70 | 1,263,400 |
| 12 mar 2024 | 6.84 | 6.90 | 6.75 | 6.89 | 6.69 | 591,500 |
| 11 mar 2024 | 6.75 | 6.86 | 6.74 | 6.81 | 6.61 | 664,100 |
| 08 mar 2024 | 6.83 | 6.91 | 6.72 | 6.75 | 6.55 | 525,900 |
| 07 mar 2024 | 6.76 | 6.81 | 6.70 | 6.76 | 6.56 | 427,300 |
| 06 mar 2024 | 6.70 | 6.74 | 6.63 | 6.68 | 6.49 | 565,500 |
| 05 mar 2024 | 6.52 | 6.65 | 6.50 | 6.64 | 6.45 | 917,300 |
| 04 mar 2024 | 6.74 | 6.79 | 6.57 | 6.60 | 6.41 | 1,034,700 |
| 01 mar 2024 | 6.93 | 6.97 | 6.83 | 6.95 | 6.75 | 636,700 |
| 29 feb 2024 | 6.86 | 6.93 | 6.83 | 6.91 | 6.71 | 613,000 |
| 28 feb 2024 | 6.70 | 6.81 | 6.69 | 6.76 | 6.56 | 459,400 |
| 27 feb 2024 | 6.84 | 6.86 | 6.72 | 6.78 | 6.58 | 487,500 |
| 26 feb 2024 | 6.80 | 6.86 | 6.72 | 6.78 | 6.58 | 649,700 |
| 23 feb 2024 | 6.74 | 6.89 | 6.68 | 6.84 | 6.64 | 683,200 |
| 22 feb 2024 | 6.80 | 6.84 | 6.66 | 6.75 | 6.55 | 923,500 |
| 21 feb 2024 | 6.87 | 6.87 | 6.60 | 6.84 | 6.64 | 1,046,100 |
| 20 feb 2024 | 6.66 | 6.74 | 6.61 | 6.63 | 6.44 | 644,700 |
| 16 feb 2024 | 6.77 | 6.85 | 6.68 | 6.80 | 6.60 | 579,300 |
| 15 feb 2024 | 6.70 | 6.91 | 6.70 | 6.84 | 6.64 | 718,200 |
| 14 feb 2024 | 6.66 | 6.69 | 6.58 | 6.65 | 6.46 | 457,700 |
| 13 feb 2024 | 6.55 | 6.65 | 6.46 | 6.54 | 6.35 | 960,900 |
| 12 feb 2024 | 6.68 | 6.89 | 6.67 | 6.83 | 6.63 | 1,100,600 |
| 09 feb 2024 | 6.65 | 6.72 | 6.57 | 6.69 | 6.50 | 731,800 |
| 08 feb 2024 | 6.65 | 6.72 | 6.61 | 6.65 | 6.46 | 740,500 |
| 07 feb 2024 | 6.93 | 6.95 | 6.59 | 6.66 | 6.47 | 1,131,000 |
| 06 feb 2024 | 6.87 | 6.97 | 6.84 | 6.91 | 6.71 | 847,900 |
| 05 feb 2024 | 6.95 | 6.97 | 6.75 | 6.89 | 6.69 | 796,500 |
| 02 feb 2024 | 7.10 | 7.10 | 6.96 | 7.02 | 6.82 | 842,900 |
| 01 feb 2024 | 7.22 | 7.25 | 7.02 | 7.23 | 7.02 | 1,020,400 |
| 31 ene 2024 | 7.40 | 7.49 | 7.13 | 7.15 | 6.94 | 833,500 |
| 30 ene 2024 | 7.63 | 7.67 | 7.43 | 7.43 | 7.21 | 391,600 |
| 29 ene 2024 | 7.54 | 7.71 | 7.54 | 7.69 | 7.47 | 600,300 |
| 26 ene 2024 | 7.51 | 7.61 | 7.51 | 7.57 | 7.35 | 798,700 |
| 25 ene 2024 | 7.45 | 7.49 | 7.32 | 7.43 | 7.21 | 774,400 |
| 24 ene 2024 | 7.46 | 7.50 | 7.32 | 7.34 | 7.13 | 496,400 |
| 23 ene 2024 | 7.34 | 7.41 | 7.32 | 7.38 | 7.17 | 907,500 |
| 22 ene 2024 | 7.29 | 7.41 | 7.24 | 7.29 | 7.08 | 446,400 |
| 19 ene 2024 | 7.12 | 7.18 | 6.98 | 7.17 | 6.96 | 511,800 |
| 18 ene 2024 | 7.10 | 7.11 | 6.98 | 7.07 | 6.86 | 524,600 |
| 17 ene 2024 | 7.05 | 7.15 | 7.01 | 7.06 | 6.85 | 890,000 |
| 16 ene 2024 | 7.24 | 7.24 | 7.12 | 7.15 | 6.94 | 562,100 |
| 12 ene 2024 | 7.48 | 7.54 | 7.27 | 7.29 | 7.08 | 479,000 |
| 11 ene 2024 | 7.40 | 7.41 | 7.26 | 7.37 | 7.16 | 523,600 |
| 10 ene 2024 | 7.39 | 7.47 | 7.38 | 7.47 | 7.25 | 517,500 |
| 09 ene 2024 | 7.41 | 7.44 | 7.34 | 7.41 | 7.19 | 418,200 |
| 08 ene 2024 | 7.34 | 7.49 | 7.29 | 7.49 | 7.27 | 496,800 |
| 05 ene 2024 | 7.20 | 7.39 | 7.20 | 7.30 | 7.09 | 704,300 |
| 04 ene 2024 | 7.23 | 7.34 | 7.20 | 7.24 | 7.03 | 656,300 |
| 03 ene 2024 | 7.30 | 7.33 | 7.12 | 7.20 | 6.99 | 823,400 |
| 02 ene 2024 | 7.38 | 7.42 | 7.28 | 7.34 | 7.13 | 710,300 |
| 29 dic 2023 | 7.63 | 7.66 | 7.44 | 7.44 | 7.22 | 646,900 |
| 28 dic 2023 | 7.65 | 7.72 | 7.63 | 7.66 | 7.44 | 557,100 |
| 28 dic 2023 | 0.2 Dividendo | |||||
| 27 dic 2023 | 7.92 | 8.01 | 7.82 | 7.89 | 7.47 | 704,900 |
| 26 dic 2023 | 7.82 | 7.94 | 7.76 | 7.92 | 7.49 | 641,400 |
| 22 dic 2023 | 7.78 | 7.88 | 7.72 | 7.78 | 7.36 | 832,500 |
| 21 dic 2023 | 7.58 | 7.78 | 7.58 | 7.78 | 7.36 | 1,150,800 |
| 20 dic 2023 | 7.58 | 7.82 | 7.53 | 7.54 | 7.13 | 1,009,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.