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 (%)
Sep 30, 2021 7.214 7.237 7.055 7.115 466,527 -0.06(-0.84%)
Sep 29, 2021 7.153 7.206 7.093 7.176 355,750 +0.02(+0.32%)
Sep 28, 2021 7.287 7.287 7.086 7.153 607,641 -0.07(-0.93%)
Sep 27, 2021 7.220 7.414 7.220 7.220 337,617 +0.00(+0.00%)
Sep 24, 2021 7.250 7.302 7.138 7.220 397,615 -0.09(-1.22%)
Sep 23, 2021 7.176 7.368 7.176 7.310 469,751 +0.16(+2.19%)
Sep 22, 2021 7.198 7.295 7.146 7.153 335,667 -0.02(-0.31%)
Sep 21, 2021 7.235 7.362 7.168 7.176 349,156 -0.04(-0.52%)
Sep 20, 2021 7.265 7.325 7.079 7.213 902,823 -0.19(-2.62%)
Sep 17, 2021 7.459 7.496 7.369 7.407 925,594 -0.01(-0.10%)
Sep 16, 2021 7.429 7.474 7.355 7.414 246,784 -0.01(-0.10%)
Sep 15, 2021 7.444 7.526 7.362 7.422 487,589 -0.02(-0.30%)
Sep 14, 2021 7.623 7.623 7.362 7.444 552,786 -0.05(-0.70%)
Sep 13, 2021 7.153 7.556 7.153 7.496 996,311 +0.45(+6.34%)
Sep 10, 2021 7.265 7.273 7.049 7.049 549,478 -0.19(-2.67%)
Sep 09, 2021 7.265 7.377 7.228 7.243 453,001 -0.07(-0.92%)
Sep 08, 2021 7.466 7.496 7.198 7.310 577,438 -0.20(-2.68%)
Sep 07, 2021 7.712 7.794 7.496 7.511 772,833 -0.23(-2.98%)
Sep 03, 2021 7.749 7.787 7.590 7.742 419,948 -0.02(-0.29%)
Sep 02, 2021 7.593 7.790 7.526 7.764 841,593 +0.18(+2.36%)
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.