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 (%)
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%)
Mar 01, 2022 6.779 6.818 6.594 6.694 601,050 -0.15(-2.14%)
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%)
Feb 01, 2022 7.243 7.281 7.081 7.220 568,697 -0.03(-0.43%)
Jan 31, 2022 7.158 7.266 7.111 7.250 472,202 +0.04(+0.54%)
Jan 28, 2022 7.027 7.220 6.895 7.212 743,934 +0.15(+2.08%)
Jan 27, 2022 7.250 7.289 6.988 7.065 880,210 -0.15(-2.03%)
Jan 26, 2022 7.312 7.443 7.189 7.212 693,932 -0.01(-0.11%)
Jan 25, 2022 7.057 7.297 6.988 7.220 719,925 +0.12(+1.63%)
Jan 24, 2022 7.050 7.119 6.772 7.104 921,808 +0.02(+0.22%)
Jan 21, 2022 7.127 7.220 7.042 7.088 948,424 -0.07(-0.97%)
Jan 20, 2022 7.405 7.467 7.158 7.158 709,019 -0.26(-3.54%)
Jan 19, 2022 7.636 7.636 7.420 7.420 569,673 -0.19(-2.44%)
Jan 18, 2022 7.752 7.830 7.606 7.606 399,750 -0.22(-2.76%)
Jan 14, 2022 7.822 0 -0.07(-0.88%)
Jan 13, 2022 7.799 8.015 7.795 7.891 311,721 +0.13(+1.69%)
Jan 12, 2022 7.745 7.907 7.737 7.760 645,328 +0.04(+0.50%)
Jan 11, 2022 7.683 7.760 7.621 7.721 593,129 +0.09(+1.21%)
Jan 10, 2022 7.783 7.837 7.606 7.629 499,474 -0.15(-1.98%)
Jan 07, 2022 7.760 7.814 7.714 7.783 433,810 +0.03(+0.40%)
Jan 06, 2022 7.721 7.775 7.691 7.752 501,479 +0.02(+0.20%)
Jan 05, 2022 7.837 7.914 7.721 7.737 540,831 -0.08(-1.09%)
Jan 04, 2022 7.830 8.015 7.799 7.822 1,014,233 +0.04(+0.50%)
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.