Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.810	6.850	6.790	6.890	708,401	+0.08(+1.17%)
Mar 27, 2024	6.700	6.830	6.670	6.810	690,450	+0.14(+2.10%)
Mar 26, 2024	6.748	6.777	6.651	6.670	1,058,917	-0.08(-1.15%)
Mar 25, 2024	6.699	6.811	6.699	6.748	474,894	+0.07(+1.02%)
Mar 22, 2024	6.748	6.796	6.680	6.680	472,271	-0.10(-1.43%)
Mar 21, 2024	6.728	6.835	6.709	6.777	696,223	+0.05(+0.72%)
Mar 20, 2024	6.544	6.757	6.495	6.728	548,879	+0.16(+2.36%)
Mar 19, 2024	6.573	6.651	6.544	6.573	778,024	-0.03(-0.44%)
Mar 18, 2024	6.670	6.685	6.573	6.602	796,883	-0.07(-1.02%)
Mar 15, 2024	6.466	6.699	6.466	6.670	1,486,657	+0.16(+2.38%)
Mar 14, 2024	6.689	6.694	6.505	6.515	759,460	-0.18(-2.75%)
Mar 13, 2024	6.670	6.772	6.670	6.699	1,301,324	+0.01(+0.15%)
Mar 12, 2024	6.641	6.699	6.553	6.689	609,187	+0.08(+1.17%)
Mar 11, 2024	6.553	6.660	6.544	6.612	684,006	+0.06(+0.89%)
Mar 08, 2024	6.631	6.709	6.524	6.553	541,630	-0.01(-0.15%)
Mar 07, 2024	6.563	6.612	6.505	6.563	440,116	+0.08(+1.20%)
Mar 06, 2024	6.505	6.543	6.437	6.486	582,413	+0.04(+0.60%)
Mar 05, 2024	6.330	6.456	6.311	6.447	944,844	+0.04(+0.61%)
Mar 04, 2024	6.544	6.592	6.379	6.408	1,065,746	-0.34(-5.04%)

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.