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

Brightspire Capital Inc (NY: BRSP )

6.050 +0.230 (+3.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 7.464 7.494 7.328 7.434 551,893 -0.08(-1.11%)
Oct 28, 2021 7.403 7.540 7.305 7.517 339,701 +0.16(+2.16%)
Oct 27, 2021 7.320 7.403 7.214 7.358 387,519 +0.04(+0.52%)
Oct 26, 2021 7.366 7.320 7.320 404,292 -0.08(-1.13%)
Oct 25, 2021 7.312 7.441 7.305 7.403 308,519 +0.08(+1.03%)
Oct 22, 2021 7.426 7.449 7.312 7.328 277,250 -0.06(-0.82%)
Oct 21, 2021 7.396 7.494 7.343 7.388 316,343 -0.03(-0.41%)
Oct 20, 2021 7.426 7.487 7.320 7.419 224,292 +0.08(+1.03%)
Oct 19, 2021 7.464 7.502 7.312 7.343 410,473 -0.15(-2.02%)
Oct 18, 2021 7.540 7.646 7.403 7.494 248,687 +0.02(+0.20%)
Oct 15, 2021 7.653 7.653 7.464 7.479 446,797 -0.02(-0.30%)
Oct 14, 2021 7.578 7.616 7.441 7.502 434,603 -0.05(-0.60%)
Oct 13, 2021 7.555 7.578 7.479 7.547 339,015 +0.07(+0.91%)
Oct 12, 2021 7.403 7.498 7.358 7.479 266,988 +0.08(+1.02%)
Oct 11, 2021 7.472 7.517 7.388 7.403 202,311 -0.07(-0.91%)
Oct 08, 2021 7.373 7.510 7.222 7.472 231,353 +0.05(+0.61%)
Oct 07, 2021 7.441 7.547 7.405 7.426 453,794 +0.06(+0.82%)
Oct 06, 2021 7.275 7.378 7.199 7.366 761,743 -0.02(-0.21%)
Oct 05, 2021 7.373 7.426 7.199 7.381 442,447 +0.03(+0.41%)
Oct 04, 2021 7.312 7.438 7.252 7.350 486,715 -0.01(-0.10%)
Oct 01, 2021 7.153 7.411 7.047 7.358 476,666 +0.24(+3.41%)
Sep 30, 2021 7.214 7.237 7.055 7.115 466,527 -0.06(-0.84%)
Sep 29, 2021 7.153 7.206 7.093 7.176 355,750 +0.02(+0.32%)
Sep 28, 2021 7.287 7.287 7.086 7.153 607,641 -0.07(-0.93%)
Sep 27, 2021 7.220 7.414 7.220 7.220 337,617 +0.00(+0.00%)
Sep 24, 2021 7.250 7.302 7.138 7.220 397,615 -0.09(-1.22%)
Sep 23, 2021 7.176 7.368 7.176 7.310 469,751 +0.16(+2.19%)
Sep 22, 2021 7.198 7.295 7.146 7.153 335,667 -0.02(-0.31%)
Sep 21, 2021 7.235 7.362 7.168 7.176 349,156 -0.04(-0.52%)
Sep 20, 2021 7.265 7.325 7.079 7.213 902,823 -0.19(-2.62%)
Sep 17, 2021 7.459 7.496 7.369 7.407 925,594 -0.01(-0.10%)
Sep 16, 2021 7.429 7.474 7.355 7.414 246,784 -0.01(-0.10%)
Sep 15, 2021 7.444 7.526 7.362 7.422 487,589 -0.02(-0.30%)
Sep 14, 2021 7.623 7.623 7.362 7.444 552,786 -0.05(-0.70%)
Sep 13, 2021 7.153 7.556 7.153 7.496 996,311 +0.45(+6.34%)
Sep 10, 2021 7.265 7.273 7.049 7.049 549,478 -0.19(-2.67%)
Sep 09, 2021 7.265 7.377 7.228 7.243 453,001 -0.07(-0.92%)
Sep 08, 2021 7.466 7.496 7.198 7.310 577,438 -0.20(-2.68%)
Sep 07, 2021 7.712 7.794 7.496 7.511 772,833 -0.23(-2.98%)
Sep 03, 2021 7.749 7.787 7.590 7.742 419,948 -0.02(-0.29%)
Sep 02, 2021 7.593 7.790 7.526 7.764 841,593 +0.18(+2.36%)
Sep 01, 2021 7.504 7.619 7.377 7.586 508,780 +0.12(+1.60%)
Aug 31, 2021 7.414 7.541 7.407 7.466 355,941 +0.02(+0.30%)
Aug 30, 2021 7.474 7.511 7.265 7.444 511,563 -0.05(-0.70%)
Aug 27, 2021 7.302 7.533 7.265 7.496 504,842 +0.16(+2.13%)
Aug 26, 2021 7.511 7.548 7.331 7.340 795,777 -0.15(-1.99%)
Aug 25, 2021 7.459 7.571 7.377 7.489 943,371 +0.09(+1.21%)
Aug 24, 2021 7.213 7.571 7.198 7.399 1,105,272 +0.24(+3.33%)
Aug 23, 2021 7.124 7.213 7.071 7.161 878,022 +0.04(+0.63%)
Aug 20, 2021 7.094 7.213 7.012 7.116 604,053 +0.01(+0.10%)
Aug 19, 2021 7.116 7.176 6.997 7.109 676,373 +0.13(+1.81%)
Aug 18, 2021 6.885 7.146 6.885 6.982 595,501 +0.00(+0.00%)
Aug 17, 2021 6.915 6.997 6.825 6.982 1,361,917 -0.05(-0.74%)
Aug 16, 2021 6.922 7.220 6.863 7.034 962,100 +0.13(+1.94%)
Aug 13, 2021 6.848 6.922 6.833 6.900 1,223,872 +0.08(+1.20%)
Aug 12, 2021 6.766 6.884 6.699 6.818 1,666,467 -0.04(-0.54%)
Aug 11, 2021 6.788 6.975 6.617 6.855 8,076,959 -0.16(-2.34%)
Aug 10, 2021 7.347 7.563 6.773 7.019 2,286,637 -0.50(-6.64%)
Aug 09, 2021 7.437 7.653 7.347 7.518 405,429 +0.08(+1.10%)
Aug 06, 2021 7.437 7.526 7.288 7.437 514,808 +0.14(+1.94%)
Aug 05, 2021 7.027 7.332 7.027 7.295 471,238 +0.36(+5.16%)
Aug 04, 2021 6.781 7.071 6.781 6.937 442,372 -0.10(-1.48%)
Aug 03, 2021 6.960 7.079 6.803 7.042 462,433 +0.08(+1.18%)
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.