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

Brightspire Capital Inc (NY: BRSP )

6.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2024 6.350 6.380 6.275 6.290 537,054 -0.13(-2.02%)
Apr 29, 2024 6.450 6.480 6.395 6.420 322,995 +0.02(+0.31%)
Apr 26, 2024 6.380 6.460 6.340 6.400 334,600 +0.07(+1.11%)
Apr 25, 2024 6.310 6.355 6.300 6.330 509,462 -0.07(-1.09%)
Apr 24, 2024 6.440 6.440 6.370 6.400 446,165 -0.10(-1.54%)
Apr 23, 2024 6.390 6.530 6.390 6.500 288,838 +0.08(+1.25%)
Apr 22, 2024 6.380 6.445 6.360 6.420 437,464 +0.08(+1.26%)
Apr 19, 2024 6.200 6.350 6.200 6.340 518,196 +0.13(+2.09%)
Apr 18, 2024 6.210 6.290 6.150 6.210 566,117 +0.03(+0.49%)
Apr 17, 2024 6.220 6.280 6.145 6.180 485,913 +0.03(+0.49%)
Apr 16, 2024 6.190 6.220 6.120 6.150 880,776 -0.08(-1.28%)
Apr 15, 2024 6.340 6.360 6.160 6.230 900,223 -0.05(-0.80%)
Apr 12, 2024 6.300 6.340 6.240 6.280 711,376 -0.07(-1.10%)
Apr 11, 2024 6.260 6.370 6.220 6.350 791,803 +0.16(+2.58%)
Apr 10, 2024 6.410 6.420 6.140 6.190 1,476,006 -0.41(-6.21%)
Apr 09, 2024 6.490 6.610 6.470 6.600 860,188 +0.12(+1.85%)
Apr 08, 2024 6.550 6.600 6.475 6.480 402,100 -0.03(-0.46%)
Apr 05, 2024 6.490 6.530 6.450 6.510 995,074 +0.00(+0.00%)
Apr 04, 2024 6.660 6.700 6.490 6.510 631,851 -0.06(-0.91%)
Apr 03, 2024 6.520 6.580 6.440 6.570 917,743 +0.06(+0.92%)
Apr 02, 2024 6.550 6.610 6.475 6.510 1,112,090 -0.09(-1.36%)
Apr 01, 2024 6.880 6.880 6.590 6.600 1,238,054 -0.29(-4.21%)
Mar 28, 2024 6.810 6.850 6.790 6.890 708,401 +0.08(+1.17%)
Mar 27, 2024 6.700 6.825 6.670 6.810 690,450 +0.14(+2.10%)
Mar 26, 2024 6.748 6.777 6.651 6.670 1,058,917 -0.08(-1.15%)
Mar 25, 2024 6.699 6.811 6.699 6.748 474,894 +0.07(+1.02%)
Mar 22, 2024 6.748 6.796 6.680 6.680 472,271 -0.10(-1.43%)
Mar 21, 2024 6.728 6.835 6.709 6.777 696,223 +0.05(+0.72%)
Mar 20, 2024 6.544 6.757 6.495 6.728 548,879 +0.16(+2.36%)
Mar 19, 2024 6.573 6.651 6.544 6.573 778,024 -0.03(-0.44%)
Mar 18, 2024 6.670 6.685 6.573 6.602 796,883 -0.07(-1.02%)
Mar 15, 2024 6.466 6.699 6.466 6.670 1,486,657 +0.16(+2.38%)
Mar 14, 2024 6.689 6.694 6.505 6.515 759,460 -0.18(-2.75%)
Mar 13, 2024 6.670 6.772 6.670 6.699 1,301,324 +0.01(+0.15%)
Mar 12, 2024 6.641 6.699 6.553 6.689 609,187 +0.08(+1.17%)
Mar 11, 2024 6.553 6.660 6.544 6.612 684,006 +0.06(+0.89%)
Mar 08, 2024 6.631 6.709 6.524 6.553 541,630 -0.01(-0.15%)
Mar 07, 2024 6.563 6.612 6.505 6.563 440,116 +0.08(+1.20%)
Mar 06, 2024 6.505 6.543 6.437 6.486 582,413 +0.04(+0.60%)
Mar 05, 2024 6.330 6.456 6.311 6.447 944,844 +0.04(+0.61%)
Mar 04, 2024 6.544 6.592 6.379 6.408 1,065,746 -0.34(-5.04%)
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.