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

Brightspire Capital Inc (NY: BRSP )

5.825 -0.045 (-0.77%)
Streaming Delayed Price Updated: 3:38 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 (%)
Dec 31, 2021 7.621 7.930 7.598 7.922 1,157,846 +0.32(+4.16%)
Dec 30, 2021 7.343 7.660 7.343 7.606 1,395,815 +0.28(+3.79%)
Dec 29, 2021 7.320 7.373 7.252 7.328 407,322 +0.02(+0.21%)
Dec 28, 2021 7.403 7.479 7.305 7.312 524,459 -0.09(-1.23%)
Dec 27, 2021 7.388 7.419 7.275 7.403 579,951 +0.02(+0.21%)
Dec 23, 2021 7.472 7.631 7.366 7.388 663,248 -0.02(-0.31%)
Dec 22, 2021 7.282 7.451 7.225 7.411 1,365,587 +0.15(+2.09%)
Dec 21, 2021 7.085 7.381 7.085 7.259 987,438 +0.25(+3.57%)
Dec 20, 2021 6.926 7.040 6.797 7.009 1,063,928 -0.04(-0.54%)
Dec 17, 2021 7.100 7.206 6.979 7.047 1,376,979 -0.04(-0.53%)
Dec 16, 2021 7.108 7.282 7.047 7.085 1,048,979 -0.02(-0.32%)
Dec 15, 2021 7.085 7.153 6.843 7.108 1,037,863 +0.09(+1.30%)
Dec 14, 2021 7.108 7.214 6.979 7.017 1,468,822 -0.09(-1.28%)
Dec 13, 2021 7.237 7.282 7.062 7.108 1,392,002 -0.10(-1.37%)
Dec 10, 2021 7.403 7.411 7.161 7.206 596,904 -0.14(-1.96%)
Dec 09, 2021 7.229 7.396 7.206 7.350 499,570 +0.04(+0.52%)
Dec 08, 2021 7.358 7.479 7.312 7.312 381,901 -0.06(-0.82%)
Dec 07, 2021 7.517 7.585 7.350 7.373 501,041 -0.02(-0.31%)
Dec 06, 2021 7.373 7.479 7.339 7.396 684,894 +0.11(+1.46%)
Dec 03, 2021 7.419 7.472 7.259 7.290 672,715 -0.11(-1.54%)
Dec 02, 2021 7.123 7.441 7.032 7.403 837,131 +0.32(+4.49%)
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.