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

Brightspire Capital Inc (NY: BRSP )

5.790 -0.080 (-1.36%)
Official Closing 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 (%)
Nov 30, 2021 7.237 7.271 7.085 7.085 1,262,632 -0.18(-2.50%)
Nov 29, 2021 7.426 7.472 7.222 7.267 956,512 +0.14(+1.91%)
Nov 26, 2021 7.350 7.350 7.017 7.131 539,565 -0.26(-3.49%)
Nov 24, 2021 7.350 7.456 7.331 7.388 306,603 +0.04(+0.52%)
Nov 23, 2021 7.403 7.487 7.343 7.350 505,941 +0.01(+0.10%)
Nov 22, 2021 7.305 7.366 7.237 7.343 654,902 +0.06(+0.83%)
Nov 19, 2021 7.206 7.312 7.123 7.282 497,895 +0.02(+0.31%)
Nov 18, 2021 7.161 7.267 7.199 7.259 506,192 +0.07(+0.95%)
Nov 17, 2021 7.222 7.328 7.062 7.191 474,947 -0.08(-1.04%)
Nov 16, 2021 7.343 7.381 7.222 7.267 507,241 -0.05(-0.62%)
Nov 15, 2021 7.350 7.419 7.275 7.312 636,195 -0.03(-0.41%)
Nov 12, 2021 7.426 7.441 7.244 7.343 290,554 -0.06(-0.82%)
Nov 11, 2021 7.335 7.426 7.335 7.403 240,453 +0.03(+0.41%)
Nov 10, 2021 7.563 7.373 7.373 320,541 -0.04(-0.51%)
Nov 09, 2021 7.396 7.494 7.373 7.411 289,909 +0.02(+0.20%)
Nov 08, 2021 7.502 7.555 7.373 7.396 457,482 -0.10(-1.31%)
Nov 05, 2021 7.411 7.627 7.379 7.494 539,364 +0.15(+2.06%)
Nov 04, 2021 7.510 7.555 7.312 7.343 534,578 -0.14(-1.82%)
Nov 03, 2021 7.441 7.600 7.320 7.479 752,248 -0.08(-1.10%)
Nov 02, 2021 7.691 7.760 7.547 7.563 580,063 +0.03(+0.40%)
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.