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

Brightspire Capital Inc (NY: BRSP )

5.805 -0.065 (-1.11%)
Streaming Delayed Price Updated: 2:18 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 29, 2023 5.971 6.028 5.914 5.924 639,259 +0.00(+0.00%)
Sep 28, 2023 5.829 5.957 5.739 5.924 708,315 +0.15(+2.62%)
Sep 27, 2023 5.891 5.910 5.754 5.772 775,804 -0.05(-0.94%)
Sep 26, 2023 6.020 6.047 5.818 5.827 1,026,323 -0.24(-3.93%)
Sep 25, 2023 6.038 6.102 6.052 6.065 1,051,263 +0.00(+0.00%)
Sep 22, 2023 6.029 6.111 5.992 6.065 483,458 +0.07(+1.22%)
Sep 21, 2023 6.175 6.230 5.983 5.992 501,643 -0.21(-3.40%)
Sep 20, 2023 6.313 6.359 6.203 6.203 444,534 -0.06(-1.02%)
Sep 19, 2023 6.258 6.340 6.230 6.267 522,523 +0.03(+0.44%)
Sep 18, 2023 6.368 6.368 6.230 6.240 619,164 -0.14(-2.16%)
Sep 15, 2023 6.230 6.386 6.185 6.377 807,424 +0.11(+1.75%)
Sep 14, 2023 6.249 6.322 6.221 6.267 562,353 +0.11(+1.79%)
Sep 13, 2023 6.212 6.240 6.148 6.157 446,843 -0.03(-0.44%)
Sep 12, 2023 6.313 6.372 6.175 6.185 530,171 -0.13(-2.03%)
Sep 11, 2023 6.276 6.322 6.230 6.313 375,201 +0.08(+1.32%)
Sep 08, 2023 6.148 6.267 6.144 6.230 340,379 +0.06(+1.04%)
Sep 07, 2023 6.093 6.175 6.093 6.166 624,511 +0.03(+0.45%)
Sep 06, 2023 6.230 6.230 6.052 6.139 630,424 -0.12(-1.90%)
Sep 05, 2023 6.322 6.359 6.249 6.258 436,242 -0.11(-1.73%)
Sep 01, 2023 6.432 6.505 6.359 6.368 645,183 -0.01(-0.14%)
Aug 31, 2023 6.322 6.423 6.322 6.377 943,928 +0.02(+0.29%)
Aug 30, 2023 6.313 6.359 6.276 6.359 703,374 +0.02(+0.29%)
Aug 29, 2023 6.304 6.377 6.244 6.340 436,726 +0.06(+1.02%)
Aug 28, 2023 6.056 6.313 6.056 6.276 684,382 +0.27(+4.42%)
Aug 25, 2023 5.946 6.070 5.891 6.011 444,767 +0.03(+0.46%)
Aug 24, 2023 6.020 6.148 5.956 5.983 677,824 -0.08(-1.36%)
Aug 23, 2023 5.910 6.084 5.882 6.065 331,516 +0.17(+2.95%)
Aug 22, 2023 5.901 5.988 5.882 5.891 558,240 +0.03(+0.47%)
Aug 21, 2023 5.855 5.914 5.809 5.864 811,828 +0.01(+0.16%)
Aug 18, 2023 5.781 5.901 5.727 5.855 885,624 +0.02(+0.31%)
Aug 17, 2023 5.974 6.011 5.827 5.836 981,111 -0.13(-2.15%)
Aug 16, 2023 6.001 6.093 5.956 5.965 598,789 -0.08(-1.36%)
Aug 15, 2023 6.166 6.221 6.020 6.047 951,111 -0.18(-2.94%)
Aug 14, 2023 6.285 6.331 6.221 6.230 766,219 -0.07(-1.16%)
Aug 11, 2023 6.249 6.330 6.249 6.304 797,004 +0.02(+0.29%)
Aug 10, 2023 6.331 6.386 6.221 6.285 452,354 -0.03(-0.44%)
Aug 09, 2023 6.359 6.386 6.304 6.313 475,323 -0.09(-1.43%)
Aug 08, 2023 6.295 6.414 6.230 6.404 461,895 +0.03(+0.43%)
Aug 07, 2023 6.359 6.432 6.299 6.377 696,267 +0.04(+0.58%)
Aug 04, 2023 6.331 6.423 6.304 6.340 726,110 +0.05(+0.73%)
Aug 03, 2023 6.148 6.295 6.047 6.295 978,368 +0.15(+2.38%)
Aug 02, 2023 6.551 6.670 6.139 6.148 1,744,755 -0.39(-6.02%)
Aug 01, 2023 6.716 6.716 6.482 6.542 1,526,358 -0.20(-2.99%)
Jul 31, 2023 6.863 6.899 6.698 6.744 455,807 -0.11(-1.60%)
Jul 28, 2023 6.734 6.863 6.707 6.853 871,403 +0.16(+2.33%)
Jul 27, 2023 6.835 6.867 6.679 6.698 862,305 -0.11(-1.62%)
Jul 26, 2023 6.689 6.808 6.652 6.808 597,602 +0.12(+1.78%)
Jul 25, 2023 6.689 6.725 6.643 6.689 489,442 +0.00(+0.00%)
Jul 24, 2023 6.615 6.716 6.615 6.689 575,174 +0.10(+1.53%)
Jul 21, 2023 6.679 6.693 6.560 6.588 765,851 -0.03(-0.42%)
Jul 20, 2023 6.725 6.725 6.588 6.615 540,959 -0.08(-1.23%)
Jul 19, 2023 6.634 6.698 6.634 6.698 783,226 +0.08(+1.25%)
Jul 18, 2023 6.533 6.689 6.496 6.615 692,939 +0.07(+1.12%)
Jul 17, 2023 6.524 6.606 6.492 6.542 707,872 -0.01(-0.14%)
Jul 14, 2023 6.597 6.597 6.487 6.551 655,822 -0.03(-0.42%)
Jul 13, 2023 6.496 6.615 6.496 6.579 734,794 +0.08(+1.27%)
Jul 12, 2023 6.533 6.579 6.469 6.496 1,286,937 +0.04(+0.57%)
Jul 11, 2023 6.368 6.496 6.345 6.459 545,063 +0.11(+1.73%)
Jul 10, 2023 6.148 6.354 6.130 6.350 673,785 +0.17(+2.82%)
Jul 07, 2023 6.166 6.290 6.157 6.175 970,915 +0.02(+0.30%)
Jul 06, 2023 6.084 6.157 6.001 6.157 678,418 -0.01(-0.15%)
Jul 05, 2023 6.139 6.258 6.075 6.166 627,026 -0.03(-0.44%)
Jul 03, 2023 6.166 6.240 6.116 6.194 362,314 +0.03(+0.45%)
Jun 30, 2023 6.258 6.285 6.148 6.166 918,140 -0.05(-0.74%)
Jun 29, 2023 6.084 6.221 6.075 6.212 733,234 +0.14(+2.26%)
Jun 28, 2023 5.923 6.092 5.879 6.075 1,145,183 +0.13(+2.25%)
Jun 27, 2023 5.835 5.968 5.793 5.941 642,209 +0.11(+1.83%)
Jun 26, 2023 5.710 5.897 5.683 5.835 993,850 +0.13(+2.34%)
Jun 23, 2023 5.826 5.852 5.679 5.701 5,907,258 -0.18(-3.03%)
Jun 22, 2023 5.995 5.999 5.852 5.879 712,861 -0.14(-2.36%)
Jun 21, 2023 5.968 6.079 5.910 6.021 1,018,480 +0.04(+0.74%)
Jun 20, 2023 5.959 6.012 5.901 5.977 1,045,426 +0.02(+0.30%)
Jun 16, 2023 6.030 6.079 5.941 5.959 2,879,468 +0.03(+0.45%)
Jun 15, 2023 5.817 5.968 5.799 5.932 1,298,430 +1.18(+24.91%)
May 08, 2023 4.812 4.821 4.723 4.749 882,628 -0.02(-0.37%)
May 05, 2023 4.785 4.834 4.705 4.767 1,139,483 +0.12(+2.49%)
May 04, 2023 4.714 4.754 4.634 4.652 1,677,910 -0.12(-2.61%)
May 03, 2023 4.910 4.998 4.741 4.776 1,605,610 -0.02(-0.37%)
May 02, 2023 4.963 4.981 4.678 4.794 1,422,626 -0.20(-4.09%)
May 01, 2023 5.061 5.092 4.972 4.998 850,779 -0.07(-1.40%)
Apr 28, 2023 5.007 5.136 4.998 5.070 925,938 +0.04(+0.71%)
Apr 27, 2023 4.972 5.052 4.941 5.034 574,033 +0.11(+2.17%)
Apr 26, 2023 4.892 5.038 4.892 4.927 620,872 +0.03(+0.54%)
Apr 25, 2023 5.007 5.025 4.892 4.901 684,549 -0.17(-3.33%)
Apr 24, 2023 5.123 5.136 5.007 5.070 844,870 -0.06(-1.21%)
Apr 21, 2023 5.132 5.185 5.061 5.132 1,140,610 +0.01(+0.17%)
Apr 20, 2023 5.159 5.212 5.092 5.123 1,832,316 -0.06(-1.20%)
Apr 19, 2023 5.070 5.230 4.990 5.185 1,004,071 +0.15(+3.00%)
Apr 18, 2023 5.114 5.140 4.981 5.034 934,728 -0.06(-1.22%)
Apr 17, 2023 4.883 5.141 4.852 5.096 1,570,438 +0.19(+3.80%)
Apr 14, 2023 4.936 4.972 4.838 4.910 892,580 -0.02(-0.36%)
Apr 13, 2023 4.954 5.012 4.910 4.927 1,752,952 +0.03(+0.54%)
Apr 12, 2023 5.025 5.052 4.883 4.901 904,772 -0.04(-0.90%)
Apr 11, 2023 4.936 4.990 4.870 4.945 1,284,513 -0.01(-0.18%)
Apr 10, 2023 5.034 5.074 4.852 4.954 1,615,361 -0.12(-2.45%)
Apr 06, 2023 5.070 5.105 5.007 5.079 963,113 +0.04(+0.88%)
Apr 05, 2023 4.998 5.061 4.950 5.034 1,271,860 -0.03(-0.53%)
Apr 04, 2023 5.185 5.203 4.963 5.061 1,274,581 -0.08(-1.56%)
Apr 03, 2023 5.247 5.274 5.043 5.141 1,623,960 -0.11(-2.03%)
Mar 31, 2023 5.114 5.256 5.074 5.247 1,287,469 +0.14(+2.79%)
Mar 30, 2023 5.159 5.159 5.043 5.105 1,011,233 +0.02(+0.35%)
Mar 29, 2023 5.139 5.139 5.040 5.087 825,233 +0.04(+0.85%)
Mar 28, 2023 5.044 5.139 5.001 5.044 1,213,138 +0.00(+0.00%)
Mar 27, 2023 4.967 5.105 4.898 5.044 1,623,092 +0.23(+4.82%)
Mar 24, 2023 4.692 4.817 4.641 4.812 1,958,909 +0.10(+2.19%)
Mar 23, 2023 5.053 5.156 4.692 4.709 2,920,261 -0.31(-6.16%)
Mar 22, 2023 5.259 5.259 5.019 5.019 1,334,341 -0.21(-4.11%)
Mar 21, 2023 5.216 5.328 5.195 5.234 1,223,550 +0.15(+3.05%)
Mar 20, 2023 5.079 5.148 5.036 5.079 1,166,196 +0.02(+0.34%)
Mar 17, 2023 5.208 5.208 5.036 5.062 1,347,783 -0.18(-3.44%)
Mar 16, 2023 5.113 5.311 5.036 5.242 1,637,159 +0.07(+1.33%)
Mar 15, 2023 5.276 5.285 5.023 5.173 1,781,580 -0.29(-5.35%)
Mar 14, 2023 5.380 5.526 5.341 5.466 2,247,561 +0.22(+4.26%)
Mar 13, 2023 5.259 5.307 5.010 5.242 3,843,791 -0.08(-1.45%)
Mar 10, 2023 5.534 5.577 5.212 5.319 3,027,359 -0.21(-3.88%)
Mar 09, 2023 5.732 5.775 5.508 5.534 1,551,596 -0.20(-3.45%)
Mar 08, 2023 5.792 5.792 5.612 5.732 1,841,393 -0.07(-1.19%)
Mar 07, 2023 5.878 5.930 5.715 5.801 2,135,891 -0.10(-1.75%)
Mar 06, 2023 6.016 6.050 5.865 5.904 3,179,797 -0.03(-0.43%)
Mar 03, 2023 5.715 5.947 5.702 5.930 5,201,779 +0.28(+5.02%)
Mar 02, 2023 5.405 5.736 5.405 5.646 9,358,977 +0.20(+3.63%)
Mar 01, 2023 5.345 5.560 5.328 5.448 22,108,876 -0.90(-14.21%)
Feb 28, 2023 6.265 6.471 6.265 6.351 808,654 +0.09(+1.51%)
Feb 27, 2023 6.445 6.454 6.239 6.256 680,135 -0.11(-1.75%)
Feb 24, 2023 6.368 6.454 6.342 6.368 513,001 -0.07(-1.07%)
Feb 23, 2023 6.376 6.488 6.376 6.437 770,480 +0.13(+2.04%)
Feb 22, 2023 6.136 6.428 6.127 6.308 931,245 +0.23(+3.82%)
Feb 21, 2023 6.230 6.316 6.024 6.076 691,888 -0.23(-3.68%)
Feb 17, 2023 6.368 6.394 6.213 6.308 897,133 -0.04(-0.68%)
Feb 16, 2023 6.308 6.428 6.291 6.351 385,540 -0.08(-1.20%)
Feb 15, 2023 6.308 6.437 6.265 6.428 319,432 +0.03(+0.54%)
Feb 14, 2023 6.385 6.419 6.321 6.394 312,820 -0.04(-0.67%)
Feb 13, 2023 6.308 6.454 6.282 6.437 397,028 +0.12(+1.90%)
Feb 10, 2023 6.196 6.342 6.196 6.316 388,790 +0.09(+1.52%)
Feb 09, 2023 6.471 6.531 6.192 6.222 485,349 -0.20(-3.08%)
Feb 08, 2023 6.480 6.608 6.402 6.419 399,580 -0.11(-1.71%)
Feb 07, 2023 6.445 6.583 6.411 6.531 412,933 +0.06(+0.93%)
Feb 06, 2023 6.651 6.669 6.411 6.471 482,780 -0.22(-3.34%)
Feb 03, 2023 6.660 6.703 6.600 6.694 538,200 +0.02(+0.26%)
Feb 02, 2023 6.686 6.712 6.617 6.677 580,177 +0.07(+1.04%)
Feb 01, 2023 6.523 6.677 6.462 6.608 613,700 +0.06(+0.92%)
Jan 31, 2023 6.394 6.557 6.394 6.548 692,448 +0.15(+2.42%)
Jan 30, 2023 6.540 6.570 6.345 6.394 481,051 -0.03(-0.40%)
Jan 27, 2023 6.282 6.467 6.282 6.419 346,133 +0.10(+1.63%)
Jan 26, 2023 6.273 6.316 6.226 6.316 381,732 +0.08(+1.24%)
Jan 25, 2023 6.196 6.243 6.162 6.239 371,934 +0.01(+0.14%)
Jan 24, 2023 6.273 6.368 6.226 6.230 282,783 -0.09(-1.49%)
Jan 23, 2023 6.239 6.368 6.239 6.325 350,916 +0.05(+0.82%)
Jan 20, 2023 6.248 6.273 6.127 6.273 575,593 +0.07(+1.11%)
Jan 19, 2023 6.162 6.222 6.132 6.205 358,770 -0.02(-0.28%)
Jan 18, 2023 6.325 6.411 6.222 6.222 609,327 -0.07(-1.09%)
Jan 17, 2023 6.291 6.385 6.278 6.291 592,991 +0.03(+0.55%)
Jan 13, 2023 6.144 6.273 6.127 6.256 630,018 +0.09(+1.39%)
Jan 12, 2023 6.101 6.213 6.093 6.170 550,345 +0.12(+1.99%)
Jan 11, 2023 5.964 6.106 5.964 6.050 474,063 +0.13(+2.18%)
Jan 10, 2023 5.895 5.930 5.852 5.921 453,406 +0.03(+0.44%)
Jan 09, 2023 5.930 6.033 5.871 5.895 924,493 +0.08(+1.33%)
Jan 06, 2023 5.612 5.831 5.573 5.818 655,004 +0.28(+5.12%)
Jan 05, 2023 5.517 5.582 5.448 5.534 307,963 -0.03(-0.46%)
Jan 04, 2023 5.500 5.603 5.491 5.560 429,457 +0.14(+2.54%)
Jan 03, 2023 5.448 5.534 5.353 5.423 605,499 +0.07(+1.28%)
Dec 30, 2022 5.294 5.371 5.251 5.354 964,658 +0.02(+0.32%)
Dec 29, 2022 5.328 5.362 5.294 5.337 618,985 +0.08(+1.47%)
Dec 28, 2022 5.534 5.562 5.251 5.259 1,146,191 -0.29(-5.25%)
Dec 27, 2022 5.617 5.625 5.492 5.551 498,802 -0.07(-1.19%)
Dec 23, 2022 5.551 5.617 5.534 5.617 662,127 +0.06(+1.05%)
Dec 22, 2022 5.575 5.621 5.476 5.559 665,242 -0.06(-1.04%)
Dec 21, 2022 5.551 5.625 5.551 5.617 847,129 +0.11(+1.96%)
Dec 20, 2022 5.551 5.609 5.467 5.509 561,739 -0.09(-1.63%)
Dec 19, 2022 5.634 5.709 5.571 5.600 537,626 -0.03(-0.59%)
Dec 16, 2022 5.600 5.667 5.542 5.634 2,033,643 -0.06(-1.02%)
Dec 15, 2022 5.659 5.734 5.600 5.692 772,877 -0.01(-0.15%)
Dec 14, 2022 5.734 5.800 5.642 5.700 663,765 -0.05(-0.87%)
Dec 13, 2022 5.917 6.000 5.742 5.750 668,868 +0.02(+0.44%)
Dec 12, 2022 5.717 5.742 5.634 5.725 796,473 +0.03(+0.58%)
Dec 09, 2022 5.675 5.738 5.617 5.692 614,067 -0.02(-0.29%)
Dec 08, 2022 5.692 5.759 5.684 5.709 446,010 +0.04(+0.73%)
Dec 07, 2022 5.709 5.742 5.630 5.667 697,446 -0.04(-0.73%)
Dec 06, 2022 5.784 5.829 5.634 5.709 791,820 -0.10(-1.72%)
Dec 05, 2022 5.817 5.908 5.784 5.809 841,759 -0.01(-0.14%)
Dec 02, 2022 5.784 5.842 5.700 5.817 932,078 -0.11(-1.83%)
Dec 01, 2022 5.950 6.042 5.867 5.925 920,879 -0.02(-0.28%)
Nov 30, 2022 5.784 5.942 5.700 5.942 643,285 +0.12(+2.15%)
Nov 29, 2022 5.800 5.858 5.792 5.817 410,946 +0.01(+0.14%)
Nov 28, 2022 5.875 5.900 5.784 5.809 640,095 -0.08(-1.41%)
Nov 25, 2022 5.867 5.958 5.867 5.892 197,696 +0.02(+0.28%)
Nov 23, 2022 5.867 5.953 5.850 5.875 429,836 -0.02(-0.42%)
Nov 22, 2022 5.908 6.033 5.833 5.900 618,697 +0.02(+0.28%)
Nov 21, 2022 5.833 5.896 5.825 5.883 429,684 +0.02(+0.43%)
Nov 18, 2022 5.908 5.933 5.817 5.858 580,418 +0.08(+1.44%)
Nov 17, 2022 5.742 5.842 5.675 5.775 921,203 -0.05(-0.86%)
Nov 16, 2022 6.008 6.008 5.800 5.825 865,678 -0.18(-3.05%)
Nov 15, 2022 6.116 6.166 5.942 6.008 760,764 +0.01(+0.14%)
Nov 14, 2022 6.075 6.108 5.983 6.000 546,012 -0.12(-1.90%)
Nov 11, 2022 6.050 6.204 6.025 6.116 694,716 +0.08(+1.38%)
Nov 10, 2022 6.075 6.183 5.958 6.033 794,893 +0.32(+5.53%)
Nov 09, 2022 5.742 5.867 5.675 5.717 924,281 -0.10(-1.72%)
Nov 08, 2022 5.858 5.875 5.738 5.817 730,579 -0.04(-0.71%)
Nov 07, 2022 5.917 6.008 5.742 5.858 837,680 -0.05(-0.85%)
Nov 04, 2022 5.817 5.958 5.750 5.908 798,422 +0.19(+3.35%)
Nov 03, 2022 6.066 6.083 5.592 5.717 958,934 -0.50(-8.03%)
Nov 02, 2022 6.391 6.200 6.216 830,542 -0.22(-3.49%)
Nov 01, 2022 6.483 6.483 6.324 6.441 536,444 +0.05(+0.78%)
Oct 31, 2022 6.424 6.503 6.366 6.391 617,619 -0.07(-1.16%)
Oct 28, 2022 6.283 6.499 6.250 6.466 618,987 +0.18(+2.91%)
Oct 27, 2022 6.341 6.499 6.266 6.283 569,249 +0.03(+0.53%)
Oct 26, 2022 6.233 6.320 6.183 6.250 585,036 +0.03(+0.54%)
Oct 25, 2022 5.908 6.233 5.900 6.216 630,207 +0.31(+5.21%)
Oct 24, 2022 5.908 5.954 5.842 5.908 482,631 +0.04(+0.71%)
Oct 21, 2022 5.850 5.875 5.750 5.867 446,625 +0.04(+0.71%)
Oct 20, 2022 5.850 5.925 5.800 5.825 457,405 -0.02(-0.43%)
Oct 19, 2022 5.800 5.883 5.725 5.850 473,310 -0.02(-0.28%)
Oct 18, 2022 5.950 6.042 5.825 5.867 543,105 +0.05(+0.86%)
Oct 17, 2022 5.784 5.917 5.746 5.817 658,401 +0.17(+2.95%)
Oct 14, 2022 5.817 5.950 5.634 5.650 748,755 -0.09(-1.59%)
Oct 13, 2022 5.492 5.759 5.363 5.742 1,092,447 +0.23(+4.23%)
Oct 12, 2022 5.592 5.600 5.351 5.509 1,280,404 +0.02(+0.30%)
Oct 11, 2022 5.234 5.492 5.159 5.492 1,249,123 +0.26(+4.93%)
Oct 10, 2022 5.401 5.484 5.230 5.234 722,858 -0.12(-2.33%)
Oct 07, 2022 5.384 5.501 5.293 5.359 1,169,666 -0.09(-1.68%)
Oct 06, 2022 5.542 5.609 5.409 5.451 1,062,734 -0.15(-2.67%)
Oct 05, 2022 5.625 5.675 5.403 5.600 778,477 -0.19(-3.30%)
Oct 04, 2022 5.484 5.800 5.484 5.792 1,209,593 +0.45(+8.41%)
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.