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

Brightspire Capital Inc (NY: BRSP )

6.030 -0.080 (-1.31%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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, 2024 7.185 7.272 6.922 6.942 858,442 -0.27(-3.77%)
Jan 30, 2024 7.408 7.447 7.214 7.214 403,378 -0.25(-3.38%)
Jan 29, 2024 7.320 7.486 7.320 7.466 618,261 +0.12(+1.59%)
Jan 26, 2024 7.291 7.388 7.291 7.350 822,727 +0.14(+1.88%)
Jan 25, 2024 7.233 7.272 7.102 7.214 797,597 +0.09(+1.23%)
Jan 24, 2024 7.243 7.282 7.107 7.126 510,966 -0.04(-0.54%)
Jan 23, 2024 7.126 7.199 7.107 7.165 935,620 +0.09(+1.23%)
Jan 22, 2024 7.078 7.194 7.029 7.078 459,759 +0.12(+1.67%)
Jan 19, 2024 6.913 6.971 6.777 6.961 527,164 +0.10(+1.41%)
Jan 18, 2024 6.893 6.903 6.777 6.864 540,368 +0.01(+0.14%)
Jan 17, 2024 6.845 6.942 6.806 6.854 916,674 -0.09(-1.26%)
Jan 16, 2024 7.029 7.029 6.913 6.942 578,922 -0.14(-1.92%)
Jan 12, 2024 7.262 7.320 7.058 7.078 493,347 -0.08(-1.09%)
Jan 11, 2024 7.185 7.194 7.044 7.155 539,336 -0.10(-1.34%)
Jan 10, 2024 7.175 7.253 7.165 7.253 533,038 +0.06(+0.81%)
Jan 09, 2024 7.194 7.223 7.126 7.194 430,734 -0.08(-1.07%)
Jan 08, 2024 7.126 7.272 7.078 7.272 511,740 +0.18(+2.60%)
Jan 05, 2024 6.990 7.170 6.990 7.087 725,371 +0.06(+0.83%)
Jan 04, 2024 7.020 7.126 6.990 7.029 675,493 +0.04(+0.56%)
Jan 03, 2024 7.087 7.117 6.913 6.990 848,130 -0.14(-1.91%)
Jan 02, 2024 7.165 7.204 7.063 7.126 731,602 -0.10(-1.34%)
Dec 29, 2023 7.408 7.437 7.223 7.223 666,523 -0.21(-2.87%)
Dec 28, 2023 7.427 7.495 7.408 7.437 573,831 -0.03(-0.39%)
Dec 27, 2023 7.495 7.580 7.405 7.466 744,895 -0.03(-0.38%)
Dec 26, 2023 7.400 7.513 7.348 7.495 677,836 +0.13(+1.80%)
Dec 22, 2023 7.362 7.452 7.305 7.362 879,815 +0.00(+0.00%)
Dec 21, 2023 7.173 7.362 7.173 7.362 1,216,111 +0.23(+3.18%)
Dec 20, 2023 7.173 7.400 7.125 7.135 1,066,374 -0.09(-1.31%)
Dec 19, 2023 7.059 7.258 7.050 7.230 1,049,285 +0.21(+2.96%)
Dec 18, 2023 7.097 7.182 7.012 7.021 558,823 -0.06(-0.80%)
Dec 15, 2023 7.211 7.211 7.002 7.078 1,587,604 -0.10(-1.45%)
Dec 14, 2023 7.220 7.334 7.097 7.182 1,109,780 +0.09(+1.20%)
Dec 13, 2023 6.823 7.125 6.785 7.097 858,683 +0.26(+3.88%)
Dec 12, 2023 6.794 6.898 6.728 6.832 450,344 +0.04(+0.56%)
Dec 11, 2023 6.737 6.832 6.690 6.794 615,183 +0.06(+0.84%)
Dec 08, 2023 6.652 6.747 6.633 6.737 530,573 +0.05(+0.71%)
Dec 07, 2023 6.577 6.690 6.510 6.690 540,536 +0.14(+2.17%)
Dec 06, 2023 6.709 6.813 6.525 6.548 671,455 -0.10(-1.56%)
Dec 05, 2023 6.577 6.690 6.577 6.652 618,804 +0.05(+0.72%)
Dec 04, 2023 6.510 6.619 6.501 6.605 468,123 +0.03(+0.43%)
Dec 01, 2023 6.368 6.586 6.359 6.577 682,953 +0.15(+2.36%)
Nov 30, 2023 6.312 6.435 6.302 6.425 808,086 +0.11(+1.80%)
Nov 29, 2023 6.226 6.340 6.226 6.312 762,837 +0.16(+2.62%)
Nov 28, 2023 6.094 6.179 6.056 6.151 586,869 +0.04(+0.62%)
Nov 27, 2023 6.132 6.137 6.075 6.113 616,235 -0.05(-0.77%)
Nov 24, 2023 6.170 6.198 6.103 6.160 280,575 -0.04(-0.61%)
Nov 22, 2023 6.170 6.226 6.132 6.198 493,882 +0.08(+1.24%)
Nov 21, 2023 6.141 6.179 6.075 6.122 542,224 -0.05(-0.77%)
Nov 20, 2023 6.226 6.227 6.132 6.170 659,671 -0.06(-0.91%)
Nov 17, 2023 6.255 6.283 6.182 6.226 576,126 +0.05(+0.77%)
Nov 16, 2023 6.340 6.387 6.137 6.179 687,287 -0.20(-3.12%)
Nov 15, 2023 6.245 6.430 6.217 6.378 801,474 +0.09(+1.35%)
Nov 14, 2023 6.208 6.302 6.151 6.293 809,132 +0.32(+5.39%)
Nov 13, 2023 5.914 5.990 5.867 5.971 734,873 -0.01(-0.16%)
Nov 10, 2023 5.990 5.999 5.914 5.980 468,840 +0.04(+0.64%)
Nov 09, 2023 6.113 6.189 5.928 5.943 583,387 -0.15(-2.48%)
Nov 08, 2023 5.971 6.113 5.867 6.094 955,452 +0.09(+1.58%)
Nov 07, 2023 5.876 6.009 5.808 5.999 630,443 +0.11(+1.93%)
Nov 06, 2023 6.009 6.028 5.853 5.886 538,797 -0.12(-2.05%)
Nov 03, 2023 5.829 6.018 5.829 6.009 1,185,704 +0.27(+4.79%)
Nov 02, 2023 5.564 5.744 5.536 5.734 785,880 +0.24(+4.30%)
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.