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

Brightspire Capital Inc (NY: BRSP )

5.930 +0.140 (+2.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
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.