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

Brightspire Capital Inc (NY: BRSP )

5.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2021 7.414 7.541 7.407 7.466 355,941 +0.02(+0.30%)
Aug 30, 2021 7.474 7.511 7.265 7.444 511,563 -0.05(-0.70%)
Aug 27, 2021 7.302 7.533 7.265 7.496 504,842 +0.16(+2.13%)
Aug 26, 2021 7.511 7.548 7.331 7.340 795,777 -0.15(-1.99%)
Aug 25, 2021 7.459 7.571 7.377 7.489 943,371 +0.09(+1.21%)
Aug 24, 2021 7.213 7.571 7.198 7.399 1,105,272 +0.24(+3.33%)
Aug 23, 2021 7.124 7.213 7.071 7.161 878,022 +0.04(+0.63%)
Aug 20, 2021 7.094 7.213 7.012 7.116 604,053 +0.01(+0.10%)
Aug 19, 2021 7.116 7.176 6.997 7.109 676,373 +0.13(+1.81%)
Aug 18, 2021 6.885 7.146 6.885 6.982 595,501 +0.00(+0.00%)
Aug 17, 2021 6.915 6.997 6.825 6.982 1,361,917 -0.05(-0.74%)
Aug 16, 2021 6.922 7.220 6.863 7.034 962,100 +0.13(+1.94%)
Aug 13, 2021 6.848 6.922 6.833 6.900 1,223,872 +0.08(+1.20%)
Aug 12, 2021 6.766 6.884 6.699 6.818 1,666,467 -0.04(-0.54%)
Aug 11, 2021 6.788 6.975 6.617 6.855 8,076,959 -0.16(-2.34%)
Aug 10, 2021 7.347 7.563 6.773 7.019 2,286,637 -0.50(-6.64%)
Aug 09, 2021 7.437 7.653 7.347 7.518 405,429 +0.08(+1.10%)
Aug 06, 2021 7.437 7.526 7.288 7.437 514,808 +0.14(+1.94%)
Aug 05, 2021 7.027 7.332 7.027 7.295 471,238 +0.36(+5.16%)
Aug 04, 2021 6.781 7.071 6.781 6.937 442,372 -0.10(-1.48%)
Aug 03, 2021 6.960 7.079 6.803 7.042 462,433 +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.