Indicators

Brightspire Capital Inc (NY: BRSP )

5.930 +0.140 (+2.42%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	7.158	7.266	7.111	7.250	472,202	+0.04(+0.54%)
Jan 28, 2022	7.027	7.220	6.895	7.212	743,934	+0.15(+2.08%)
Jan 27, 2022	7.250	7.289	6.988	7.065	880,210	-0.15(-2.03%)
Jan 26, 2022	7.312	7.443	7.189	7.212	693,932	-0.01(-0.11%)
Jan 25, 2022	7.057	7.297	6.988	7.220	719,925	+0.12(+1.63%)
Jan 24, 2022	7.050	7.119	6.772	7.104	921,808	+0.02(+0.22%)
Jan 21, 2022	7.127	7.220	7.042	7.088	948,424	-0.07(-0.97%)
Jan 20, 2022	7.405	7.467	7.158	7.158	709,019	-0.26(-3.54%)
Jan 19, 2022	7.636	7.636	7.420	7.420	569,673	-0.19(-2.44%)
Jan 18, 2022	7.752	7.830	7.606	7.606	399,750	-0.22(-2.76%)
Jan 14, 2022				7.822	0	-0.07(-0.88%)
Jan 13, 2022	7.799	8.015	7.795	7.891	311,721	+0.13(+1.69%)
Jan 12, 2022	7.745	7.907	7.737	7.760	645,328	+0.04(+0.50%)
Jan 11, 2022	7.683	7.760	7.621	7.721	593,129	+0.09(+1.21%)
Jan 10, 2022	7.783	7.837	7.606	7.629	499,474	-0.15(-1.98%)
Jan 07, 2022	7.760	7.814	7.714	7.783	433,810	+0.03(+0.40%)
Jan 06, 2022	7.721	7.775	7.691	7.752	501,479	+0.02(+0.20%)
Jan 05, 2022	7.837	7.914	7.721	7.737	540,831	-0.08(-1.09%)
Jan 04, 2022	7.830	8.015	7.799	7.822	1,014,233	+0.04(+0.50%)

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.