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

Brightspire Capital Inc (NY: BRSP )

6.050 +0.230 (+3.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2022 5.294 5.371 5.251 5.354 964,658 +0.02(+0.32%)
Dec 29, 2022 5.328 5.362 5.294 5.337 618,985 +0.08(+1.47%)
Dec 28, 2022 5.534 5.562 5.251 5.259 1,146,191 -0.29(-5.25%)
Dec 27, 2022 5.617 5.625 5.492 5.551 498,802 -0.07(-1.19%)
Dec 23, 2022 5.551 5.617 5.534 5.617 662,127 +0.06(+1.05%)
Dec 22, 2022 5.575 5.621 5.476 5.559 665,242 -0.06(-1.04%)
Dec 21, 2022 5.551 5.625 5.551 5.617 847,129 +0.11(+1.96%)
Dec 20, 2022 5.551 5.609 5.467 5.509 561,739 -0.09(-1.63%)
Dec 19, 2022 5.634 5.709 5.571 5.600 537,626 -0.03(-0.59%)
Dec 16, 2022 5.600 5.667 5.542 5.634 2,033,643 -0.06(-1.02%)
Dec 15, 2022 5.659 5.734 5.600 5.692 772,877 -0.01(-0.15%)
Dec 14, 2022 5.734 5.800 5.642 5.700 663,765 -0.05(-0.87%)
Dec 13, 2022 5.917 6.000 5.742 5.750 668,868 +0.02(+0.44%)
Dec 12, 2022 5.717 5.742 5.634 5.725 796,473 +0.03(+0.58%)
Dec 09, 2022 5.675 5.738 5.617 5.692 614,067 -0.02(-0.29%)
Dec 08, 2022 5.692 5.759 5.684 5.709 446,010 +0.04(+0.73%)
Dec 07, 2022 5.709 5.742 5.630 5.667 697,446 -0.04(-0.73%)
Dec 06, 2022 5.784 5.829 5.634 5.709 791,820 -0.10(-1.72%)
Dec 05, 2022 5.817 5.908 5.784 5.809 841,759 -0.01(-0.14%)
Dec 02, 2022 5.784 5.842 5.700 5.817 932,078 -0.11(-1.83%)
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.