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 (%)
Feb 28, 2023 6.265 6.471 6.265 6.351 808,654 +0.09(+1.51%)
Feb 27, 2023 6.445 6.454 6.239 6.256 680,135 -0.11(-1.75%)
Feb 24, 2023 6.368 6.454 6.342 6.368 513,001 -0.07(-1.07%)
Feb 23, 2023 6.376 6.488 6.376 6.437 770,480 +0.13(+2.04%)
Feb 22, 2023 6.136 6.428 6.127 6.308 931,245 +0.23(+3.82%)
Feb 21, 2023 6.230 6.316 6.024 6.076 691,888 -0.23(-3.68%)
Feb 17, 2023 6.368 6.394 6.213 6.308 897,133 -0.04(-0.68%)
Feb 16, 2023 6.308 6.428 6.291 6.351 385,540 -0.08(-1.20%)
Feb 15, 2023 6.308 6.437 6.265 6.428 319,432 +0.03(+0.54%)
Feb 14, 2023 6.385 6.419 6.321 6.394 312,820 -0.04(-0.67%)
Feb 13, 2023 6.308 6.454 6.282 6.437 397,028 +0.12(+1.90%)
Feb 10, 2023 6.196 6.342 6.196 6.316 388,790 +0.09(+1.52%)
Feb 09, 2023 6.471 6.531 6.192 6.222 485,349 -0.20(-3.08%)
Feb 08, 2023 6.480 6.608 6.402 6.419 399,580 -0.11(-1.71%)
Feb 07, 2023 6.445 6.583 6.411 6.531 412,933 +0.06(+0.93%)
Feb 06, 2023 6.651 6.669 6.411 6.471 482,780 -0.22(-3.34%)
Feb 03, 2023 6.660 6.703 6.600 6.694 538,200 +0.02(+0.26%)
Feb 02, 2023 6.686 6.712 6.617 6.677 580,177 +0.07(+1.04%)
Feb 01, 2023 6.523 6.677 6.462 6.608 613,700 +0.06(+0.92%)
Jan 31, 2023 6.394 6.557 6.394 6.548 692,448 +0.15(+2.42%)
Jan 30, 2023 6.540 6.570 6.345 6.394 481,051 -0.03(-0.40%)
Jan 27, 2023 6.282 6.467 6.282 6.419 346,133 +0.10(+1.63%)
Jan 26, 2023 6.273 6.316 6.226 6.316 381,732 +0.08(+1.24%)
Jan 25, 2023 6.196 6.243 6.162 6.239 371,934 +0.01(+0.14%)
Jan 24, 2023 6.273 6.368 6.226 6.230 282,783 -0.09(-1.49%)
Jan 23, 2023 6.239 6.368 6.239 6.325 350,916 +0.05(+0.82%)
Jan 20, 2023 6.248 6.273 6.127 6.273 575,593 +0.07(+1.11%)
Jan 19, 2023 6.162 6.222 6.132 6.205 358,770 -0.02(-0.28%)
Jan 18, 2023 6.325 6.411 6.222 6.222 609,327 -0.07(-1.09%)
Jan 17, 2023 6.291 6.385 6.278 6.291 592,991 +0.03(+0.55%)
Jan 13, 2023 6.144 6.273 6.127 6.256 630,018 +0.09(+1.39%)
Jan 12, 2023 6.101 6.213 6.093 6.170 550,345 +0.12(+1.99%)
Jan 11, 2023 5.964 6.106 5.964 6.050 474,063 +0.13(+2.18%)
Jan 10, 2023 5.895 5.930 5.852 5.921 453,406 +0.03(+0.44%)
Jan 09, 2023 5.930 6.033 5.871 5.895 924,493 +0.08(+1.33%)
Jan 06, 2023 5.612 5.831 5.573 5.818 655,004 +0.28(+5.12%)
Jan 05, 2023 5.517 5.582 5.448 5.534 307,963 -0.03(-0.46%)
Jan 04, 2023 5.500 5.603 5.491 5.560 429,457 +0.14(+2.54%)
Jan 03, 2023 5.448 5.534 5.353 5.423 605,499 +0.07(+1.28%)
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%)
Dec 01, 2022 5.950 6.042 5.867 5.925 920,879 -0.02(-0.28%)
Nov 30, 2022 5.784 5.942 5.700 5.942 643,285 +0.12(+2.15%)
Nov 29, 2022 5.800 5.858 5.792 5.817 410,946 +0.01(+0.14%)
Nov 28, 2022 5.875 5.900 5.792 5.809 640,095 -0.08(-1.41%)
Nov 25, 2022 5.867 5.958 5.867 5.892 197,696 +0.02(+0.28%)
Nov 23, 2022 5.867 5.953 5.850 5.875 429,836 -0.02(-0.42%)
Nov 22, 2022 5.908 6.033 5.833 5.900 618,697 +0.02(+0.28%)
Nov 21, 2022 5.833 5.896 5.825 5.883 429,684 +0.02(+0.43%)
Nov 18, 2022 5.908 5.933 5.817 5.858 580,418 +0.08(+1.44%)
Nov 17, 2022 5.742 5.842 5.675 5.775 921,203 -0.05(-0.86%)
Nov 16, 2022 6.008 6.008 5.800 5.825 865,678 -0.18(-3.05%)
Nov 15, 2022 6.116 6.166 5.942 6.008 760,764 +0.01(+0.14%)
Nov 14, 2022 6.075 6.108 5.983 6.000 546,012 -0.12(-1.90%)
Nov 11, 2022 6.050 6.204 6.025 6.116 694,716 +0.08(+1.38%)
Nov 10, 2022 6.075 6.183 5.958 6.033 794,893 +0.32(+5.53%)
Nov 09, 2022 5.742 5.867 5.675 5.717 924,281 -0.10(-1.72%)
Nov 08, 2022 5.858 5.875 5.738 5.817 730,579 -0.04(-0.71%)
Nov 07, 2022 5.917 6.008 5.742 5.858 837,680 -0.05(-0.85%)
Nov 04, 2022 5.817 5.958 5.750 5.908 798,422 +0.19(+3.35%)
Nov 03, 2022 6.066 6.083 5.592 5.717 958,934 -0.50(-8.03%)
Nov 02, 2022 6.391 6.200 6.216 830,542 -0.22(-3.49%)
Nov 01, 2022 6.483 6.483 6.324 6.441 536,444 +0.05(+0.78%)
Oct 31, 2022 6.424 6.503 6.366 6.391 617,619 -0.07(-1.16%)
Oct 28, 2022 6.283 6.499 6.250 6.466 618,987 +0.18(+2.91%)
Oct 27, 2022 6.341 6.499 6.266 6.283 569,249 +0.03(+0.53%)
Oct 26, 2022 6.233 6.320 6.183 6.250 585,036 +0.03(+0.54%)
Oct 25, 2022 5.908 6.233 5.900 6.216 630,207 +0.31(+5.21%)
Oct 24, 2022 5.908 5.954 5.842 5.908 482,631 +0.04(+0.71%)
Oct 21, 2022 5.850 5.875 5.750 5.867 446,625 +0.04(+0.71%)
Oct 20, 2022 5.850 5.925 5.800 5.825 457,405 -0.02(-0.43%)
Oct 19, 2022 5.800 5.883 5.725 5.850 473,310 -0.02(-0.28%)
Oct 18, 2022 5.950 6.042 5.825 5.867 543,105 +0.05(+0.86%)
Oct 17, 2022 5.784 5.917 5.746 5.817 658,401 +0.17(+2.95%)
Oct 14, 2022 5.817 5.950 5.634 5.650 748,755 -0.09(-1.59%)
Oct 13, 2022 5.492 5.759 5.363 5.742 1,092,447 +0.23(+4.23%)
Oct 12, 2022 5.592 5.600 5.351 5.509 1,280,404 +0.02(+0.30%)
Oct 11, 2022 5.234 5.492 5.159 5.492 1,249,123 +0.26(+4.93%)
Oct 10, 2022 5.401 5.484 5.230 5.234 722,858 -0.12(-2.33%)
Oct 07, 2022 5.384 5.501 5.293 5.359 1,169,666 -0.09(-1.68%)
Oct 06, 2022 5.542 5.609 5.409 5.451 1,062,734 -0.15(-2.67%)
Oct 05, 2022 5.625 5.675 5.403 5.600 778,477 -0.19(-3.30%)
Oct 04, 2022 5.484 5.800 5.484 5.792 1,209,593 +0.45(+8.41%)
Oct 03, 2022 5.359 5.409 5.101 5.343 1,035,140 +0.09(+1.74%)
Sep 30, 2022 5.326 5.442 5.251 5.251 802,546 -0.06(-1.10%)
Sep 29, 2022 5.526 5.559 5.184 5.309 1,190,548 -0.27(-4.78%)
Sep 28, 2022 5.535 5.640 5.487 5.575 645,505 +0.10(+1.77%)
Sep 27, 2022 5.616 5.656 5.414 5.479 992,510 -0.04(-0.73%)
Sep 26, 2022 5.947 6.016 5.470 5.519 1,194,554 -0.48(-8.08%)
Sep 23, 2022 6.198 6.198 5.919 6.004 727,107 -0.27(-4.38%)
Sep 22, 2022 6.472 6.489 6.202 6.279 755,290 -0.21(-3.24%)
Sep 21, 2022 6.650 6.650 6.476 6.489 656,421 -0.08(-1.23%)
Sep 20, 2022 6.618 6.674 6.525 6.569 1,121,372 -0.10(-1.45%)
Sep 19, 2022 6.577 6.707 6.577 6.666 1,279,612 +0.02(+0.36%)
Sep 16, 2022 6.513 6.691 6.472 6.642 2,717,990 +0.06(+0.86%)
Sep 15, 2022 6.804 6.915 6.569 6.586 1,582,672 -0.26(-3.78%)
Sep 14, 2022 6.788 6.925 6.779 6.844 1,502,696 +0.06(+0.83%)
Sep 13, 2022 6.957 6.998 6.751 6.788 826,332 -0.32(-4.55%)
Sep 12, 2022 6.909 7.127 6.909 7.111 921,409 +0.29(+4.27%)
Sep 09, 2022 6.666 6.820 6.658 6.820 595,853 +0.19(+2.80%)
Sep 08, 2022 6.723 6.731 6.569 6.634 569,941 -0.19(-2.84%)
Sep 07, 2022 6.731 6.844 6.731 6.828 609,589 +0.06(+0.84%)
Sep 06, 2022 6.828 6.925 6.707 6.771 765,811 -0.02(-0.24%)
Sep 02, 2022 6.828 6.949 6.747 6.788 594,956 +0.05(+0.72%)
Sep 01, 2022 6.771 6.844 6.686 6.739 833,930 -0.05(-0.71%)
Aug 31, 2022 6.933 7.020 6.779 6.788 1,517,556 -0.11(-1.64%)
Aug 30, 2022 7.111 7.159 6.901 6.901 1,134,673 -0.17(-2.40%)
Aug 29, 2022 7.014 7.135 6.990 7.070 346,127 -0.01(-0.11%)
Aug 26, 2022 7.232 7.232 7.078 7.078 426,115 -0.15(-2.01%)
Aug 25, 2022 7.159 7.236 7.127 7.224 350,832 +0.07(+1.02%)
Aug 24, 2022 7.135 7.159 7.107 7.151 325,104 +0.02(+0.34%)
Aug 23, 2022 7.119 7.192 7.103 7.127 444,581 +0.07(+1.03%)
Aug 22, 2022 7.119 7.155 7.014 7.054 415,336 -0.17(-2.35%)
Aug 19, 2022 7.272 7.272 7.175 7.224 442,255 -0.09(-1.22%)
Aug 18, 2022 7.337 7.410 7.297 7.313 470,473 -0.02(-0.33%)
Aug 17, 2022 7.458 7.466 7.297 7.337 582,790 -0.21(-2.78%)
Aug 16, 2022 7.474 7.636 7.442 7.547 537,594 +0.00(+0.00%)
Aug 15, 2022 7.394 7.555 7.341 7.547 579,660 +0.14(+1.85%)
Aug 12, 2022 7.224 7.410 7.192 7.410 633,741 +0.27(+3.85%)
Aug 11, 2022 7.151 7.232 7.127 7.135 436,293 -0.01(-0.11%)
Aug 10, 2022 7.192 7.216 7.112 7.143 326,305 +0.04(+0.57%)
Aug 09, 2022 7.192 7.192 7.030 7.103 334,751 -0.08(-1.12%)
Aug 08, 2022 7.151 7.256 7.111 7.184 790,293 +0.11(+1.48%)
Aug 05, 2022 6.973 7.143 6.965 7.078 447,233 +0.03(+0.46%)
Aug 04, 2022 6.990 7.054 6.961 7.046 575,838 +0.08(+1.16%)
Aug 03, 2022 6.990 7.099 6.844 6.965 663,095 -0.02(-0.23%)
Aug 02, 2022 7.151 7.167 6.973 6.981 386,252 -0.18(-2.48%)
Aug 01, 2022 7.119 7.264 7.070 7.159 449,218 +0.02(+0.23%)
Jul 29, 2022 7.192 7.248 7.135 7.143 386,214 -0.05(-0.67%)
Jul 28, 2022 7.022 7.192 7.022 7.192 491,261 +0.17(+2.42%)
Jul 27, 2022 6.876 7.046 6.828 7.022 622,008 +0.22(+3.21%)
Jul 26, 2022 6.747 6.812 6.731 6.804 413,710 +0.05(+0.72%)
Jul 25, 2022 6.699 6.755 6.658 6.755 326,791 +0.08(+1.21%)
Jul 22, 2022 6.739 6.779 6.610 6.674 370,409 -0.02(-0.36%)
Jul 21, 2022 6.561 6.699 6.505 6.699 406,315 +0.06(+0.97%)
Jul 20, 2022 6.553 6.646 6.489 6.634 394,869 +0.12(+1.86%)
Jul 19, 2022 6.367 6.561 6.367 6.513 452,024 +0.23(+3.73%)
Jul 18, 2022 6.262 6.396 6.157 6.279 687,606 +0.03(+0.52%)
Jul 15, 2022 6.157 6.270 6.004 6.246 608,647 +0.23(+3.90%)
Jul 14, 2022 5.971 6.036 5.932 6.012 505,228 -0.10(-1.59%)
Jul 13, 2022 6.020 6.157 6.004 6.109 756,841 +0.02(+0.40%)
Jul 12, 2022 6.101 6.206 6.016 6.085 536,964 -0.02(-0.26%)
Jul 11, 2022 6.149 6.182 6.068 6.101 905,470 -0.09(-1.44%)
Jul 08, 2022 6.149 6.206 6.085 6.190 476,005 +0.02(+0.26%)
Jul 07, 2022 6.149 6.270 6.149 6.173 573,451 +0.06(+0.92%)
Jul 06, 2022 6.206 6.311 6.093 6.117 701,933 -0.12(-1.94%)
Jul 05, 2022 6.206 6.238 6.061 6.238 806,435 -0.02(-0.39%)
Jul 01, 2022 6.076 6.279 6.068 6.262 550,605 +0.16(+2.65%)
Jun 30, 2022 6.076 6.133 5.988 6.101 722,077 -0.08(-1.31%)
Jun 29, 2022 6.270 6.299 6.149 6.182 531,130 -0.13(-2.05%)
Jun 28, 2022 6.492 6.547 6.303 6.311 548,044 -0.13(-1.96%)
Jun 27, 2022 6.492 6.571 6.413 6.437 613,750 -0.02(-0.37%)
Jun 24, 2022 6.374 6.618 6.374 6.461 2,962,080 +0.13(+2.12%)
Jun 23, 2022 6.248 6.390 6.224 6.327 782,195 +0.04(+0.63%)
Jun 22, 2022 6.177 6.350 6.177 6.287 1,582,601 +0.04(+0.63%)
Jun 21, 2022 6.201 6.382 6.169 6.248 1,837,373 +0.19(+3.12%)
Jun 17, 2022 5.712 6.114 5.704 6.059 3,170,338 +0.43(+7.55%)
Jun 16, 2022 5.862 5.862 5.586 5.633 2,618,678 -0.27(-4.54%)
Jun 15, 2022 6.035 6.035 5.807 5.901 2,469,454 -0.05(-0.79%)
Jun 14, 2022 6.074 6.106 5.838 5.948 1,354,348 -0.12(-1.95%)
Jun 13, 2022 6.642 6.642 6.027 6.067 1,354,008 -0.69(-10.15%)
Jun 10, 2022 6.807 6.839 6.713 6.752 715,539 -0.13(-1.95%)
Jun 09, 2022 6.886 7.008 6.807 6.886 1,044,103 -0.03(-0.46%)
Jun 08, 2022 7.122 7.122 6.878 6.917 565,056 -0.20(-2.88%)
Jun 07, 2022 7.012 7.122 6.973 7.122 747,777 +0.07(+1.01%)
Jun 06, 2022 7.020 7.114 6.965 7.051 777,056 +0.03(+0.45%)
Jun 03, 2022 7.051 7.099 6.988 7.020 560,185 -0.08(-1.11%)
Jun 02, 2022 7.114 7.146 7.036 7.099 625,943 +0.01(+0.11%)
Jun 01, 2022 7.028 7.114 6.870 7.091 1,037,700 +0.09(+1.24%)
May 31, 2022 6.925 7.012 6.870 7.004 1,975,718 +0.01(+0.11%)
May 27, 2022 6.894 6.996 6.870 6.996 471,585 +0.11(+1.60%)
May 26, 2022 6.784 6.992 6.776 6.886 654,690 +0.18(+2.70%)
May 25, 2022 6.618 6.768 6.618 6.705 1,257,309 +0.04(+0.59%)
May 24, 2022 6.594 6.665 6.492 6.665 1,084,981 +0.06(+0.95%)
May 23, 2022 6.437 6.657 6.437 6.602 1,364,985 +0.26(+4.10%)
May 20, 2022 6.366 6.441 6.228 6.342 1,165,446 +0.03(+0.50%)
May 19, 2022 6.382 6.461 6.303 6.311 1,200,356 -0.15(-2.32%)
May 18, 2022 6.618 6.681 6.413 6.461 805,373 -0.21(-3.19%)
May 17, 2022 6.681 6.760 6.657 6.673 1,318,326 +0.03(+0.47%)
May 16, 2022 6.531 6.705 6.500 6.642 1,125,832 +0.09(+1.32%)
May 13, 2022 6.508 6.602 6.437 6.555 1,842,784 +0.06(+0.97%)
May 12, 2022 6.397 6.520 6.374 6.492 1,694,834 +0.05(+0.73%)
May 11, 2022 6.563 6.650 6.421 6.445 1,347,134 -0.16(-2.39%)
May 10, 2022 6.610 6.886 6.504 6.602 1,786,921 +0.32(+5.01%)
May 09, 2022 6.405 6.468 6.216 6.287 1,030,619 -0.06(-0.87%)
May 06, 2022 6.287 6.425 6.157 6.342 1,044,001 +0.01(+0.12%)
May 05, 2022 6.602 6.618 6.275 6.334 1,247,709 -0.32(-4.74%)
May 04, 2022 6.650 6.689 6.524 6.650 1,082,447 +0.00(+0.00%)
May 03, 2022 6.681 6.736 6.520 6.650 865,693 +0.06(+0.96%)
May 02, 2022 6.697 6.752 6.437 6.587 1,293,773 -0.11(-1.65%)
Apr 29, 2022 6.941 6.981 6.697 6.697 715,762 -0.26(-3.74%)
Apr 28, 2022 6.807 6.973 6.736 6.957 929,913 +0.22(+3.27%)
Apr 27, 2022 6.713 6.819 6.665 6.736 906,541 +0.06(+0.83%)
Apr 26, 2022 6.776 6.839 6.681 6.681 959,508 -0.13(-1.97%)
Apr 25, 2022 6.776 6.831 6.689 6.815 1,555,585 +0.03(+0.46%)
Apr 22, 2022 6.957 6.981 6.776 6.784 1,196,346 -0.19(-2.71%)
Apr 21, 2022 7.059 7.193 6.973 6.973 711,459 -0.06(-0.78%)
Apr 20, 2022 6.878 7.107 6.815 7.028 969,036 +0.24(+3.48%)
Apr 19, 2022 7.138 7.167 6.776 6.791 902,906 -0.33(-4.65%)
Apr 18, 2022 7.209 7.248 7.067 7.122 723,659 -0.06(-0.88%)
Apr 14, 2022 7.162 7.260 7.130 7.185 442,581 +0.02(+0.33%)
Apr 13, 2022 7.083 7.225 7.028 7.162 758,028 +0.10(+1.45%)
Apr 12, 2022 7.067 7.154 7.020 7.059 710,881 +0.02(+0.22%)
Apr 11, 2022 7.020 7.083 6.981 7.044 721,407 +0.06(+0.79%)
Apr 08, 2022 7.004 7.087 6.902 6.988 584,501 -0.03(-0.45%)
Apr 07, 2022 7.162 7.241 6.983 7.020 794,416 -0.11(-1.55%)
Apr 06, 2022 7.091 7.184 7.028 7.130 828,840 +0.02(+0.22%)
Apr 05, 2022 7.241 7.319 7.091 7.114 953,854 -0.16(-2.17%)
Apr 04, 2022 7.374 7.374 7.138 7.272 655,174 -0.05(-0.65%)
Apr 01, 2022 7.256 7.351 7.193 7.319 866,211 +0.03(+0.43%)
Mar 31, 2022 7.311 7.540 7.272 7.288 1,285,443 -0.03(-0.43%)
Mar 30, 2022 7.319 7.394 7.272 7.319 488,338 -0.03(-0.43%)
Mar 29, 2022 7.374 7.436 7.274 7.351 1,292,691 +0.06(+0.85%)
Mar 28, 2022 7.258 7.413 7.166 7.289 2,276,798 +0.06(+0.85%)
Mar 25, 2022 7.057 7.243 7.048 7.227 743,023 +0.15(+2.18%)
Mar 24, 2022 7.034 7.092 6.988 7.073 522,694 +0.04(+0.55%)
Mar 23, 2022 7.142 7.220 7.034 7.034 841,931 -0.16(-2.25%)
Mar 22, 2022 7.135 7.243 7.135 7.196 730,221 +0.07(+0.98%)
Mar 21, 2022 7.220 7.266 7.073 7.127 490,701 -0.05(-0.75%)
Mar 18, 2022 7.111 7.247 7.057 7.181 1,193,798 +0.06(+0.87%)
Mar 17, 2022 6.911 7.119 6.895 7.119 525,899 +0.15(+2.10%)
Mar 16, 2022 6.841 6.988 6.833 6.972 1,506,838 +0.19(+2.85%)
Mar 15, 2022 6.795 6.857 6.687 6.779 826,881 +0.10(+1.50%)
Mar 14, 2022 6.818 6.833 6.617 6.679 449,247 -0.13(-1.93%)
Mar 11, 2022 6.864 6.972 6.725 6.810 386,685 -0.03(-0.45%)
Mar 10, 2022 6.702 6.849 6.841 495,692 +0.02(+0.34%)
Mar 09, 2022 6.795 6.864 6.768 6.818 768,241 +0.12(+1.85%)
Mar 08, 2022 6.594 6.787 6.571 6.694 936,648 +0.11(+1.64%)
Mar 07, 2022 6.702 6.764 6.586 6.586 577,634 -0.12(-1.73%)
Mar 04, 2022 6.764 6.822 6.667 6.702 461,800 -0.15(-2.25%)
Mar 03, 2022 6.911 6.911 6.795 6.857 497,438 -0.03(-0.45%)
Mar 02, 2022 6.710 6.903 6.694 6.888 709,690 +0.19(+2.88%)
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.