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

Brightspire Capital Inc (NY: BRSP )

5.840 -0.030 (-0.51%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 11, 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 (%)
Jun 30, 2023 6.258 6.285 6.148 6.166 918,140 -0.05(-0.74%)
Jun 29, 2023 6.084 6.221 6.075 6.212 733,234 +0.14(+2.26%)
Jun 28, 2023 5.923 6.092 5.879 6.075 1,145,183 +0.13(+2.25%)
Jun 27, 2023 5.835 5.968 5.793 5.941 642,209 +0.11(+1.83%)
Jun 26, 2023 5.710 5.897 5.683 5.835 993,850 +0.13(+2.34%)
Jun 23, 2023 5.826 5.852 5.679 5.701 5,907,258 -0.18(-3.03%)
Jun 22, 2023 5.995 5.999 5.852 5.879 712,861 -0.14(-2.36%)
Jun 21, 2023 5.968 6.079 5.910 6.021 1,018,480 +0.04(+0.74%)
Jun 20, 2023 5.959 6.012 5.901 5.977 1,045,426 +0.02(+0.30%)
Jun 16, 2023 6.030 6.079 5.941 5.959 2,879,468 +0.03(+0.45%)
Jun 15, 2023 5.817 5.968 5.799 5.932 1,298,430 +0.06(+1.06%)
Jun 14, 2023 5.870 5.977 5.794 5.870 1,137,596 +0.02(+0.30%)
Jun 13, 2023 5.799 5.923 5.790 5.852 1,957,128 +0.05(+0.92%)
Jun 12, 2023 5.754 5.826 5.732 5.799 886,241 +0.09(+1.56%)
Jun 09, 2023 5.781 5.802 5.666 5.710 519,405 -0.06(-1.08%)
Jun 08, 2023 5.808 5.812 5.661 5.772 662,550 -0.06(-1.07%)
Jun 07, 2023 5.710 5.861 5.710 5.835 1,040,245 +0.12(+2.02%)
Jun 06, 2023 5.488 5.763 5.488 5.719 949,050 +0.20(+3.71%)
Jun 05, 2023 5.541 5.572 5.425 5.514 663,987 -0.06(-1.12%)
Jun 02, 2023 5.390 5.603 5.376 5.577 953,718 +0.21(+3.98%)
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.