Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightspire Capital Inc (NY: BRSP )

5.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2023 6.863 6.899 6.698 6.744 455,807 -0.11(-1.60%)
Jul 28, 2023 6.734 6.863 6.707 6.853 871,403 +0.16(+2.33%)
Jul 27, 2023 6.835 6.867 6.679 6.698 862,305 -0.11(-1.62%)
Jul 26, 2023 6.689 6.808 6.652 6.808 597,602 +0.12(+1.78%)
Jul 25, 2023 6.689 6.725 6.643 6.689 489,442 +0.00(+0.00%)
Jul 24, 2023 6.615 6.716 6.615 6.689 575,174 +0.10(+1.53%)
Jul 21, 2023 6.679 6.693 6.560 6.588 765,851 -0.03(-0.42%)
Jul 20, 2023 6.725 6.725 6.588 6.615 540,959 -0.08(-1.23%)
Jul 19, 2023 6.634 6.698 6.634 6.698 783,226 +0.08(+1.25%)
Jul 18, 2023 6.533 6.689 6.496 6.615 692,939 +0.07(+1.12%)
Jul 17, 2023 6.524 6.606 6.492 6.542 707,872 -0.01(-0.14%)
Jul 14, 2023 6.597 6.597 6.487 6.551 655,822 -0.03(-0.42%)
Jul 13, 2023 6.496 6.615 6.496 6.579 734,794 +0.08(+1.27%)
Jul 12, 2023 6.533 6.579 6.469 6.496 1,286,937 +0.04(+0.57%)
Jul 11, 2023 6.368 6.496 6.345 6.459 545,063 +0.11(+1.73%)
Jul 10, 2023 6.148 6.354 6.130 6.350 673,785 +0.17(+2.82%)
Jul 07, 2023 6.166 6.290 6.157 6.175 970,915 +0.02(+0.30%)
Jul 06, 2023 6.084 6.157 6.001 6.157 678,418 -0.01(-0.15%)
Jul 05, 2023 6.139 6.258 6.075 6.166 627,026 -0.03(-0.44%)
Jul 03, 2023 6.166 6.240 6.116 6.194 362,314 +0.03(+0.45%)
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%)
Jun 01, 2023 5.265 5.363 5.216 5.363 639,610 +0.10(+1.86%)
May 31, 2023 5.265 5.327 5.194 5.265 1,218,158 -0.04(-0.84%)
May 30, 2023 5.336 5.381 5.270 5.310 1,133,854 +0.01(+0.17%)
May 26, 2023 5.132 5.341 5.101 5.301 1,153,502 +0.18(+3.47%)
May 25, 2023 5.194 5.221 5.070 5.123 767,760 -0.11(-2.04%)
May 24, 2023 5.265 5.301 5.190 5.230 642,650 -0.10(-1.84%)
May 23, 2023 5.194 5.381 5.194 5.328 953,246 +0.11(+2.04%)
May 22, 2023 5.159 5.230 5.141 5.221 659,219 +0.04(+0.86%)
May 19, 2023 5.230 5.274 5.150 5.176 1,040,352 +0.00(+0.00%)
May 18, 2023 5.025 5.185 5.012 5.176 871,650 +0.14(+2.83%)
May 17, 2023 4.803 5.043 4.789 5.034 1,042,490 +0.27(+5.60%)
May 16, 2023 4.803 4.856 4.749 4.767 833,447 -0.04(-0.92%)
May 15, 2023 4.741 4.829 4.741 4.812 1,201,066 +0.07(+1.50%)
May 12, 2023 4.821 4.847 4.696 4.741 1,078,897 -0.04(-0.93%)
May 11, 2023 4.669 4.785 4.652 4.785 1,508,040 +0.06(+1.32%)
May 10, 2023 4.794 4.794 4.696 4.723 1,418,167 +0.01(+0.19%)
May 09, 2023 4.741 4.758 4.647 4.714 1,144,184 -0.04(-0.75%)
May 08, 2023 4.812 4.821 4.723 4.749 882,628 -0.02(-0.37%)
May 05, 2023 4.785 4.834 4.705 4.767 1,139,483 +0.12(+2.49%)
May 04, 2023 4.714 4.754 4.634 4.652 1,677,910 -0.12(-2.61%)
May 03, 2023 4.910 4.998 4.741 4.776 1,605,610 -0.02(-0.37%)
May 02, 2023 4.963 4.981 4.678 4.794 1,422,626 -0.20(-4.09%)
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.