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 (%)
Feb 28, 2022	6.795	6.872	6.718	6.841	823,717	-0.04(-0.56%)
Feb 25, 2022	6.833	6.880	6.722	6.880	816,397	+0.07(+1.02%)
Feb 24, 2022	6.571	6.864	6.424	6.810	1,055,607	+0.16(+2.44%)
Feb 23, 2022	6.810	6.825	6.579	6.648	996,829	-0.12(-1.71%)
Feb 22, 2022	6.942	6.996	6.675	6.764	982,257	-0.18(-2.56%)
Feb 18, 2022				6.942	0	-0.08(-1.10%)
Feb 17, 2022	7.104	7.146	6.957	7.019	383,906	-0.14(-1.94%)
Feb 16, 2022	7.081	7.181	7.081	7.158	313,831	+0.11(+1.53%)
Feb 15, 2022	7.027	7.127	7.027	7.050	350,871	+0.10(+1.44%)
Feb 14, 2022	7.011	7.073	6.934	6.949	1,321,158	-0.05(-0.77%)
Feb 11, 2022	6.980	7.042	6.926	7.003	635,355	+0.04(+0.55%)
Feb 10, 2022	7.042	7.150	6.942	6.965	545,606	-0.16(-2.28%)
Feb 09, 2022	7.096	7.135	7.057	7.127	712,865	+0.06(+0.87%)
Feb 08, 2022	7.027	7.088	6.996	7.065	802,003	+0.08(+1.11%)
Feb 07, 2022	6.980	7.104	6.953	6.988	780,912	+0.01(+0.11%)
Feb 04, 2022	6.980	7.027	6.895	6.980	730,270	-0.02(-0.33%)
Feb 03, 2022	7.127		6.996	7.003	1,150,647	-0.13(-1.84%)
Feb 02, 2022	7.220	7.258	7.050	7.135	661,836	-0.08(-1.18%)

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.