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: 7:00 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 (%)
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%)
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.