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

Brightspire Capital Inc (NY: BRSP )

5.980 -0.210 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2022 6.203 6.279 6.147 6.171 639,637 -0.07(-1.16%)
Oct 28, 2022 6.067 6.275 6.034 6.243 641,054 +0.18(+2.91%)
Oct 27, 2022 6.123 6.275 6.051 6.067 589,543 +0.03(+0.53%)
Oct 26, 2022 6.018 6.103 5.970 6.034 605,893 +0.03(+0.54%)
Oct 25, 2022 5.705 6.018 5.697 6.002 652,674 +0.30(+5.21%)
Oct 24, 2022 5.705 5.749 5.641 5.705 499,837 +0.04(+0.71%)
Oct 21, 2022 5.649 5.673 5.552 5.665 462,548 +0.04(+0.71%)
Oct 20, 2022 5.649 5.721 5.601 5.625 473,712 -0.02(-0.43%)
Oct 19, 2022 5.601 5.681 5.528 5.649 490,184 -0.02(-0.28%)
Oct 18, 2022 5.745 5.834 5.625 5.665 562,467 +0.05(+0.86%)
Oct 17, 2022 5.584 5.713 5.548 5.617 681,873 +0.16(+2.95%)
Oct 14, 2022 5.617 5.745 5.440 5.456 775,449 -0.09(-1.59%)
Oct 13, 2022 5.303 5.560 5.179 5.544 1,131,393 +0.22(+4.23%)
Oct 12, 2022 5.400 5.408 5.167 5.319 1,326,051 +0.02(+0.30%)
Oct 11, 2022 5.054 5.303 4.982 5.303 1,293,655 +0.25(+4.93%)
Oct 10, 2022 5.215 5.295 5.050 5.054 748,628 -0.12(-2.33%)
Oct 07, 2022 5.199 5.311 5.110 5.175 1,211,365 -0.09(-1.68%)
Oct 06, 2022 5.351 5.416 5.223 5.263 1,100,621 -0.14(-2.67%)
Oct 05, 2022 5.432 5.480 5.217 5.408 806,230 -0.18(-3.30%)
Oct 04, 2022 5.295 5.601 5.295 5.592 1,252,716 +0.43(+8.41%)
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.