Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightspire Capital Inc (NY: BRSP )

6.320 +0.030 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.394 6.557 6.394 6.548 692,448 +0.15(+2.42%)
Jan 30, 2023 6.540 6.570 6.345 6.394 481,051 -0.03(-0.40%)
Jan 27, 2023 6.282 6.467 6.282 6.419 346,133 +0.10(+1.63%)
Jan 26, 2023 6.273 6.316 6.226 6.316 381,732 +0.08(+1.24%)
Jan 25, 2023 6.196 6.243 6.162 6.239 371,934 +0.01(+0.14%)
Jan 24, 2023 6.273 6.368 6.226 6.230 282,783 -0.09(-1.49%)
Jan 23, 2023 6.239 6.368 6.239 6.325 350,916 +0.05(+0.82%)
Jan 20, 2023 6.248 6.273 6.127 6.273 575,593 +0.07(+1.11%)
Jan 19, 2023 6.162 6.222 6.132 6.205 358,770 -0.02(-0.28%)
Jan 18, 2023 6.325 6.411 6.222 6.222 609,327 -0.07(-1.09%)
Jan 17, 2023 6.291 6.385 6.278 6.291 592,991 +0.03(+0.55%)
Jan 13, 2023 6.144 6.273 6.127 6.256 630,018 +0.09(+1.39%)
Jan 12, 2023 6.101 6.213 6.093 6.170 550,345 +0.12(+1.99%)
Jan 11, 2023 5.964 6.106 5.964 6.050 474,063 +0.13(+2.18%)
Jan 10, 2023 5.895 5.930 5.852 5.921 453,406 +0.03(+0.44%)
Jan 09, 2023 5.930 6.033 5.871 5.895 924,493 +0.08(+1.33%)
Jan 06, 2023 5.612 5.831 5.573 5.818 655,004 +0.28(+5.12%)
Jan 05, 2023 5.517 5.582 5.448 5.534 307,963 -0.03(-0.46%)
Jan 04, 2023 5.500 5.603 5.491 5.560 429,457 +0.14(+2.54%)
Jan 03, 2023 5.448 5.534 5.353 5.423 605,499 +0.07(+1.28%)
Dec 30, 2022 5.294 5.371 5.251 5.354 964,658 +0.02(+0.32%)
Dec 29, 2022 5.328 5.362 5.294 5.337 618,985 +0.08(+1.47%)
Dec 28, 2022 5.534 5.562 5.251 5.259 1,146,191 -0.29(-5.25%)
Dec 27, 2022 5.617 5.625 5.492 5.551 498,802 -0.07(-1.19%)
Dec 23, 2022 5.551 5.617 5.534 5.617 662,127 +0.06(+1.05%)
Dec 22, 2022 5.575 5.621 5.476 5.559 665,242 -0.06(-1.04%)
Dec 21, 2022 5.551 5.625 5.551 5.617 847,129 +0.11(+1.96%)
Dec 20, 2022 5.551 5.609 5.467 5.509 561,739 -0.09(-1.63%)
Dec 19, 2022 5.634 5.709 5.571 5.600 537,626 -0.03(-0.59%)
Dec 16, 2022 5.600 5.667 5.542 5.634 2,033,643 -0.06(-1.02%)
Dec 15, 2022 5.659 5.734 5.600 5.692 772,877 -0.01(-0.15%)
Dec 14, 2022 5.734 5.800 5.642 5.700 663,765 -0.05(-0.87%)
Dec 13, 2022 5.917 6.000 5.742 5.750 668,868 +0.02(+0.44%)
Dec 12, 2022 5.717 5.742 5.634 5.725 796,473 +0.03(+0.58%)
Dec 09, 2022 5.675 5.738 5.617 5.692 614,067 -0.02(-0.29%)
Dec 08, 2022 5.692 5.759 5.684 5.709 446,010 +0.04(+0.73%)
Dec 07, 2022 5.709 5.742 5.630 5.667 697,446 -0.04(-0.73%)
Dec 06, 2022 5.784 5.829 5.634 5.709 791,820 -0.10(-1.72%)
Dec 05, 2022 5.817 5.908 5.784 5.809 841,759 -0.01(-0.14%)
Dec 02, 2022 5.784 5.842 5.700 5.817 932,078 -0.11(-1.83%)
Dec 01, 2022 5.950 6.042 5.867 5.925 920,879 -0.02(-0.28%)
Nov 30, 2022 5.784 5.942 5.700 5.942 643,285 +0.12(+2.15%)
Nov 29, 2022 5.800 5.858 5.792 5.817 410,946 +0.01(+0.14%)
Nov 28, 2022 5.875 5.900 5.792 5.809 640,095 -0.08(-1.41%)
Nov 25, 2022 5.867 5.958 5.867 5.892 197,696 +0.02(+0.28%)
Nov 23, 2022 5.867 5.953 5.850 5.875 429,836 -0.02(-0.42%)
Nov 22, 2022 5.908 6.033 5.833 5.900 618,697 +0.02(+0.28%)
Nov 21, 2022 5.833 5.896 5.825 5.883 429,684 +0.02(+0.43%)
Nov 18, 2022 5.908 5.933 5.817 5.858 580,418 +0.08(+1.44%)
Nov 17, 2022 5.742 5.842 5.675 5.775 921,203 -0.05(-0.86%)
Nov 16, 2022 6.008 6.008 5.800 5.825 865,678 -0.18(-3.05%)
Nov 15, 2022 6.116 6.166 5.942 6.008 760,764 +0.01(+0.14%)
Nov 14, 2022 6.075 6.108 5.983 6.000 546,012 -0.12(-1.90%)
Nov 11, 2022 6.050 6.204 6.025 6.116 694,716 +0.08(+1.38%)
Nov 10, 2022 6.075 6.183 5.958 6.033 794,893 +0.32(+5.53%)
Nov 09, 2022 5.742 5.867 5.675 5.717 924,281 -0.10(-1.72%)
Nov 08, 2022 5.858 5.875 5.738 5.817 730,579 -0.04(-0.71%)
Nov 07, 2022 5.917 6.008 5.742 5.858 837,680 -0.05(-0.85%)
Nov 04, 2022 5.817 5.958 5.750 5.908 798,422 +0.19(+3.35%)
Nov 03, 2022 6.066 6.083 5.592 5.717 958,934 -0.50(-8.03%)
Nov 02, 2022 6.391 6.200 6.216 830,542 -0.22(-3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.