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

Brightspire Capital Inc (NY: BRSP )

5.820 +0.070 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Mar 31, 2023 5.114 5.256 5.074 5.247 1,287,469 +0.14(+2.79%)
Mar 30, 2023 5.159 5.159 5.043 5.105 1,011,233 +0.02(+0.35%)
Mar 29, 2023 5.139 5.139 5.040 5.087 825,233 +0.04(+0.85%)
Mar 28, 2023 5.044 5.139 5.001 5.044 1,213,138 +0.00(+0.00%)
Mar 27, 2023 4.967 5.105 4.898 5.044 1,623,092 +0.23(+4.82%)
Mar 24, 2023 4.692 4.817 4.641 4.812 1,958,909 +0.10(+2.19%)
Mar 23, 2023 5.053 5.156 4.692 4.709 2,920,261 -0.31(-6.16%)
Mar 22, 2023 5.259 5.259 5.019 5.019 1,334,341 -0.21(-4.11%)
Mar 21, 2023 5.216 5.328 5.195 5.234 1,223,550 +0.15(+3.05%)
Mar 20, 2023 5.079 5.148 5.036 5.079 1,166,196 +0.02(+0.34%)
Mar 17, 2023 5.208 5.208 5.036 5.062 1,347,783 -0.18(-3.44%)
Mar 16, 2023 5.113 5.311 5.036 5.242 1,637,159 +0.07(+1.33%)
Mar 15, 2023 5.276 5.285 5.023 5.173 1,781,580 -0.29(-5.35%)
Mar 14, 2023 5.380 5.526 5.341 5.466 2,247,561 +0.22(+4.26%)
Mar 13, 2023 5.259 5.307 5.010 5.242 3,843,791 -0.08(-1.45%)
Mar 10, 2023 5.534 5.577 5.212 5.319 3,027,359 -0.21(-3.88%)
Mar 09, 2023 5.732 5.775 5.508 5.534 1,551,596 -0.20(-3.45%)
Mar 08, 2023 5.792 5.792 5.612 5.732 1,841,393 -0.07(-1.19%)
Mar 07, 2023 5.878 5.930 5.715 5.801 2,135,891 -0.10(-1.75%)
Mar 06, 2023 6.016 6.050 5.865 5.904 3,179,797 -0.03(-0.43%)
Mar 03, 2023 5.715 5.947 5.702 5.930 5,201,779 +0.28(+5.02%)
Mar 02, 2023 5.405 5.736 5.405 5.646 9,358,977 +0.20(+3.63%)
Mar 01, 2023 5.345 5.560 5.328 5.448 22,108,876 -0.90(-14.21%)
Feb 28, 2023 6.265 6.471 6.265 6.351 808,654 +0.09(+1.51%)
Feb 27, 2023 6.445 6.454 6.239 6.256 680,135 -0.11(-1.75%)
Feb 24, 2023 6.368 6.454 6.342 6.368 513,001 -0.07(-1.07%)
Feb 23, 2023 6.376 6.488 6.376 6.437 770,480 +0.13(+2.04%)
Feb 22, 2023 6.136 6.428 6.127 6.308 931,245 +0.23(+3.82%)
Feb 21, 2023 6.230 6.316 6.024 6.076 691,888 -0.23(-3.68%)
Feb 17, 2023 6.368 6.394 6.213 6.308 897,133 -0.04(-0.68%)
Feb 16, 2023 6.308 6.428 6.291 6.351 385,540 -0.08(-1.20%)
Feb 15, 2023 6.308 6.437 6.265 6.428 319,432 +0.03(+0.54%)
Feb 14, 2023 6.385 6.419 6.321 6.394 312,820 -0.04(-0.67%)
Feb 13, 2023 6.308 6.454 6.282 6.437 397,028 +0.12(+1.90%)
Feb 10, 2023 6.196 6.342 6.196 6.316 388,790 +0.09(+1.52%)
Feb 09, 2023 6.471 6.531 6.192 6.222 485,349 -0.20(-3.08%)
Feb 08, 2023 6.480 6.608 6.402 6.419 399,580 -0.11(-1.71%)
Feb 07, 2023 6.445 6.583 6.411 6.531 412,933 +0.06(+0.93%)
Feb 06, 2023 6.651 6.669 6.411 6.471 482,780 -0.22(-3.34%)
Feb 03, 2023 6.660 6.703 6.600 6.694 538,200 +0.02(+0.26%)
Feb 02, 2023 6.686 6.712 6.617 6.677 580,177 +0.07(+1.04%)
Feb 01, 2023 6.523 6.677 6.462 6.608 613,700 +0.06(+0.92%)
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%)
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.