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 31, 2023 5.536 5.716 5.138 5.356 2,299,519 +0.14(+2.72%)
Oct 30, 2023 5.205 5.238 5.100 5.214 1,390,237 +0.10(+2.04%)
Oct 27, 2023 5.176 5.261 5.044 5.110 1,114,570 -0.07(-1.28%)
Oct 26, 2023 5.044 5.252 5.044 5.176 1,696,426 +0.17(+3.40%)
Oct 25, 2023 5.082 5.176 4.921 5.006 3,468,837 -0.11(-2.22%)
Oct 24, 2023 5.205 5.309 5.063 5.119 1,022,392 -0.07(-1.28%)
Oct 23, 2023 5.242 5.257 5.124 5.186 1,188,028 -0.08(-1.44%)
Oct 20, 2023 5.536 5.630 5.167 5.261 4,486,596 -0.25(-4.47%)
Oct 19, 2023 5.659 5.659 5.507 5.507 761,733 -0.18(-3.16%)
Oct 18, 2023 5.772 5.782 5.678 5.687 541,290 -0.17(-2.91%)
Oct 17, 2023 5.725 5.867 5.725 5.857 740,954 +0.09(+1.64%)
Oct 16, 2023 5.782 5.857 5.697 5.763 674,675 +0.02(+0.33%)
Oct 13, 2023 5.999 5.999 5.725 5.744 632,803 -0.12(-2.10%)
Oct 12, 2023 5.924 5.962 5.796 5.867 454,812 -0.05(-0.80%)
Oct 11, 2023 5.791 5.952 5.791 5.914 515,726 +0.17(+2.97%)
Oct 10, 2023 5.697 5.753 5.682 5.744 432,980 +0.07(+1.17%)
Oct 09, 2023 5.583 5.720 5.545 5.678 559,939 +0.05(+0.84%)
Oct 06, 2023 5.564 5.711 5.545 5.630 462,428 +0.00(+0.00%)
Oct 05, 2023 5.479 5.701 5.441 5.630 639,124 +0.16(+2.94%)
Oct 04, 2023 5.479 5.545 5.328 5.469 826,136 -0.01(-0.17%)
Oct 03, 2023 5.602 5.638 5.403 5.479 1,035,473 -0.16(-2.85%)
Oct 02, 2023 5.914 5.933 5.593 5.640 1,475,340 -0.28(-4.79%)
Sep 29, 2023 5.971 6.028 5.914 5.924 639,259 +0.00(+0.00%)
Sep 28, 2023 5.829 5.957 5.739 5.924 708,315 +0.15(+2.62%)
Sep 27, 2023 5.891 5.910 5.754 5.772 775,804 -0.05(-0.94%)
Sep 26, 2023 6.020 6.047 5.818 5.827 1,026,323 -0.24(-3.93%)
Sep 25, 2023 6.038 6.102 6.052 6.065 1,051,263 +0.00(+0.00%)
Sep 22, 2023 6.029 6.111 5.992 6.065 483,458 +0.07(+1.22%)
Sep 21, 2023 6.175 6.230 5.983 5.992 501,643 -0.21(-3.40%)
Sep 20, 2023 6.313 6.359 6.203 6.203 444,534 -0.06(-1.02%)
Sep 19, 2023 6.258 6.340 6.230 6.267 522,523 +0.03(+0.44%)
Sep 18, 2023 6.368 6.368 6.230 6.240 619,164 -0.14(-2.16%)
Sep 15, 2023 6.230 6.386 6.185 6.377 807,424 +0.11(+1.75%)
Sep 14, 2023 6.249 6.322 6.221 6.267 562,353 +0.11(+1.79%)
Sep 13, 2023 6.212 6.240 6.148 6.157 446,843 -0.03(-0.44%)
Sep 12, 2023 6.313 6.372 6.175 6.185 530,171 -0.13(-2.03%)
Sep 11, 2023 6.276 6.322 6.230 6.313 375,201 +0.08(+1.32%)
Sep 08, 2023 6.148 6.267 6.144 6.230 340,379 +0.06(+1.04%)
Sep 07, 2023 6.093 6.175 6.093 6.166 624,511 +0.03(+0.45%)
Sep 06, 2023 6.230 6.230 6.052 6.139 630,424 -0.12(-1.90%)
Sep 05, 2023 6.322 6.359 6.249 6.258 436,242 -0.11(-1.73%)
Sep 01, 2023 6.432 6.505 6.359 6.368 645,183 -0.01(-0.14%)
Aug 31, 2023 6.322 6.423 6.322 6.377 943,928 +0.02(+0.29%)
Aug 30, 2023 6.313 6.359 6.276 6.359 703,374 +0.02(+0.29%)
Aug 29, 2023 6.304 6.377 6.244 6.340 436,726 +0.06(+1.02%)
Aug 28, 2023 6.056 6.313 6.056 6.276 684,382 +0.27(+4.42%)
Aug 25, 2023 5.946 6.070 5.891 6.011 444,767 +0.03(+0.46%)
Aug 24, 2023 6.020 6.148 5.956 5.983 677,824 -0.08(-1.36%)
Aug 23, 2023 5.910 6.084 5.882 6.065 331,516 +0.17(+2.95%)
Aug 22, 2023 5.901 5.988 5.882 5.891 558,240 +0.03(+0.47%)
Aug 21, 2023 5.855 5.914 5.809 5.864 811,828 +0.01(+0.16%)
Aug 18, 2023 5.781 5.901 5.727 5.855 885,624 +0.02(+0.31%)
Aug 17, 2023 5.974 6.011 5.827 5.836 981,111 -0.13(-2.15%)
Aug 16, 2023 6.001 6.093 5.956 5.965 598,789 -0.08(-1.36%)
Aug 15, 2023 6.166 6.221 6.020 6.047 951,111 -0.18(-2.94%)
Aug 14, 2023 6.285 6.331 6.221 6.230 766,219 -0.07(-1.16%)
Aug 11, 2023 6.249 6.330 6.249 6.304 797,004 +0.02(+0.29%)
Aug 10, 2023 6.331 6.386 6.221 6.285 452,354 -0.03(-0.44%)
Aug 09, 2023 6.359 6.386 6.304 6.313 475,323 -0.09(-1.43%)
Aug 08, 2023 6.295 6.414 6.230 6.404 461,895 +0.03(+0.43%)
Aug 07, 2023 6.359 6.432 6.299 6.377 696,267 +0.04(+0.58%)
Aug 04, 2023 6.331 6.423 6.304 6.340 726,110 +0.05(+0.73%)
Aug 03, 2023 6.148 6.295 6.047 6.295 978,368 +0.15(+2.38%)
Aug 02, 2023 6.551 6.670 6.139 6.148 1,744,755 -0.39(-6.02%)
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.