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

Brightspire Capital Inc (NY: BRSP )

6.320 +0.030 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 6.660 6.728 6.631 6.709 631,408 +0.15(+2.22%)
Feb 28, 2024 6.505 6.612 6.495 6.563 473,142 -0.02(-0.30%)
Feb 27, 2024 6.641 6.660 6.524 6.583 501,658 +0.00(+0.00%)
Feb 26, 2024 6.602 6.660 6.524 6.583 669,212 -0.06(-0.88%)
Feb 23, 2024 6.544 6.685 6.481 6.641 703,660 +0.09(+1.33%)
Feb 22, 2024 6.602 6.641 6.466 6.553 951,161 -0.09(-1.32%)
Feb 21, 2024 6.670 6.670 6.408 6.641 1,077,137 +0.20(+3.17%)
Feb 20, 2024 6.466 6.544 6.418 6.437 664,048 -0.17(-2.50%)
Feb 16, 2024 6.573 6.651 6.486 6.602 596,799 -0.04(-0.58%)
Feb 15, 2024 6.505 6.709 6.505 6.641 739,757 +0.18(+2.86%)
Feb 14, 2024 6.466 6.495 6.388 6.456 471,461 +0.11(+1.68%)
Feb 13, 2024 6.359 6.456 6.272 6.350 989,670 -0.28(-4.25%)
Feb 12, 2024 6.486 6.689 6.477 6.631 1,133,601 +0.14(+2.09%)
Feb 09, 2024 6.456 6.524 6.379 6.495 753,783 +0.04(+0.60%)
Feb 08, 2024 6.456 6.524 6.418 6.456 761,300 -0.01(-0.15%)
Feb 07, 2024 6.728 6.743 6.398 6.466 1,164,961 -0.24(-3.62%)
Feb 06, 2024 6.670 6.772 6.641 6.709 873,320 +0.02(+0.29%)
Feb 05, 2024 6.748 6.762 6.553 6.689 820,397 -0.13(-1.85%)
Feb 02, 2024 6.893 6.893 6.757 6.816 868,216 -0.20(-2.90%)
Feb 01, 2024 7.010 7.042 6.816 7.020 1,050,962 +0.08(+1.12%)
Jan 31, 2024 7.185 7.272 6.922 6.942 858,442 -0.27(-3.77%)
Jan 30, 2024 7.408 7.447 7.214 7.214 403,378 -0.25(-3.38%)
Jan 29, 2024 7.320 7.486 7.320 7.466 618,261 +0.12(+1.59%)
Jan 26, 2024 7.291 7.388 7.291 7.350 822,727 +0.14(+1.88%)
Jan 25, 2024 7.233 7.272 7.102 7.214 797,597 +0.09(+1.23%)
Jan 24, 2024 7.243 7.282 7.107 7.126 510,966 -0.04(-0.54%)
Jan 23, 2024 7.126 7.199 7.107 7.165 935,620 +0.09(+1.23%)
Jan 22, 2024 7.078 7.194 7.029 7.078 459,759 +0.12(+1.67%)
Jan 19, 2024 6.913 6.971 6.777 6.961 527,164 +0.10(+1.41%)
Jan 18, 2024 6.893 6.903 6.777 6.864 540,368 +0.01(+0.14%)
Jan 17, 2024 6.845 6.942 6.806 6.854 916,674 -0.09(-1.26%)
Jan 16, 2024 7.029 7.029 6.913 6.942 578,922 -0.14(-1.92%)
Jan 12, 2024 7.262 7.320 7.058 7.078 493,347 -0.08(-1.09%)
Jan 11, 2024 7.185 7.194 7.044 7.155 539,336 -0.10(-1.34%)
Jan 10, 2024 7.175 7.253 7.165 7.253 533,038 +0.06(+0.81%)
Jan 09, 2024 7.194 7.223 7.126 7.194 430,734 -0.08(-1.07%)
Jan 08, 2024 7.126 7.272 7.078 7.272 511,740 +0.18(+2.60%)
Jan 05, 2024 6.990 7.170 6.990 7.087 725,371 +0.06(+0.83%)
Jan 04, 2024 7.020 7.126 6.990 7.029 675,493 +0.04(+0.56%)
Jan 03, 2024 7.087 7.117 6.913 6.990 848,130 -0.14(-1.91%)
Jan 02, 2024 7.165 7.204 7.063 7.126 731,602 -0.10(-1.34%)
Dec 29, 2023 7.408 7.437 7.223 7.223 666,523 -0.21(-2.87%)
Dec 28, 2023 7.427 7.495 7.408 7.437 573,831 -0.03(-0.39%)
Dec 27, 2023 7.495 7.580 7.405 7.466 744,895 -0.03(-0.38%)
Dec 26, 2023 7.400 7.513 7.348 7.495 677,836 +0.13(+1.80%)
Dec 22, 2023 7.362 7.452 7.305 7.362 879,815 +0.00(+0.00%)
Dec 21, 2023 7.173 7.362 7.173 7.362 1,216,111 +0.23(+3.18%)
Dec 20, 2023 7.173 7.400 7.125 7.135 1,066,374 -0.09(-1.31%)
Dec 19, 2023 7.059 7.258 7.050 7.230 1,049,285 +0.21(+2.96%)
Dec 18, 2023 7.097 7.182 7.012 7.021 558,823 -0.06(-0.80%)
Dec 15, 2023 7.211 7.211 7.002 7.078 1,587,604 -0.10(-1.45%)
Dec 14, 2023 7.220 7.334 7.097 7.182 1,109,780 +0.09(+1.20%)
Dec 13, 2023 6.823 7.125 6.785 7.097 858,683 +0.26(+3.88%)
Dec 12, 2023 6.794 6.898 6.728 6.832 450,344 +0.04(+0.56%)
Dec 11, 2023 6.737 6.832 6.690 6.794 615,183 +0.06(+0.84%)
Dec 08, 2023 6.652 6.747 6.633 6.737 530,573 +0.05(+0.71%)
Dec 07, 2023 6.577 6.690 6.510 6.690 540,536 +0.14(+2.17%)
Dec 06, 2023 6.709 6.813 6.525 6.548 671,455 -0.10(-1.56%)
Dec 05, 2023 6.577 6.690 6.577 6.652 618,804 +0.05(+0.72%)
Dec 04, 2023 6.510 6.619 6.501 6.605 468,123 +0.03(+0.43%)
Dec 01, 2023 6.368 6.586 6.359 6.577 682,953 +0.15(+2.36%)
Nov 30, 2023 6.312 6.435 6.302 6.425 808,086 +0.11(+1.80%)
Nov 29, 2023 6.226 6.340 6.226 6.312 762,837 +0.16(+2.62%)
Nov 28, 2023 6.094 6.179 6.056 6.151 586,869 +0.04(+0.62%)
Nov 27, 2023 6.132 6.137 6.075 6.113 616,235 -0.05(-0.77%)
Nov 24, 2023 6.170 6.198 6.103 6.160 280,575 -0.04(-0.61%)
Nov 22, 2023 6.170 6.226 6.132 6.198 493,882 +0.08(+1.24%)
Nov 21, 2023 6.141 6.179 6.075 6.122 542,224 -0.05(-0.77%)
Nov 20, 2023 6.226 6.227 6.132 6.170 659,671 -0.06(-0.91%)
Nov 17, 2023 6.255 6.283 6.182 6.226 576,126 +0.05(+0.77%)
Nov 16, 2023 6.340 6.387 6.137 6.179 687,287 -0.20(-3.12%)
Nov 15, 2023 6.245 6.430 6.217 6.378 801,474 +0.09(+1.35%)
Nov 14, 2023 6.208 6.302 6.151 6.293 809,132 +0.32(+5.39%)
Nov 13, 2023 5.914 5.990 5.867 5.971 734,873 -0.01(-0.16%)
Nov 10, 2023 5.990 5.999 5.914 5.980 468,840 +0.04(+0.64%)
Nov 09, 2023 6.113 6.189 5.928 5.943 583,387 -0.15(-2.48%)
Nov 08, 2023 5.971 6.113 5.867 6.094 955,452 +0.09(+1.58%)
Nov 07, 2023 5.876 6.009 5.808 5.999 630,443 +0.11(+1.93%)
Nov 06, 2023 6.009 6.028 5.853 5.886 538,797 -0.12(-2.05%)
Nov 03, 2023 5.829 6.018 5.829 6.009 1,185,704 +0.27(+4.79%)
Nov 02, 2023 5.564 5.744 5.536 5.734 785,880 +0.24(+4.30%)
Nov 01, 2023 5.413 5.507 5.375 5.498 994,432 +0.14(+2.65%)
Oct 31, 2023 5.536 5.716 5.138 5.356 2,299,519 +0.14(+2.72%)
Oct 30, 2023 5.205 5.238 5.100 5.214 1,390,237 +0.10(+2.04%)
Oct 27, 2023 5.176 5.261 5.044 5.110 1,114,570 -0.07(-1.28%)
Oct 26, 2023 5.044 5.252 5.044 5.176 1,696,426 +0.17(+3.40%)
Oct 25, 2023 5.082 5.176 4.921 5.006 3,468,837 -0.11(-2.22%)
Oct 24, 2023 5.205 5.309 5.063 5.119 1,022,392 -0.07(-1.28%)
Oct 23, 2023 5.242 5.257 5.124 5.186 1,188,028 -0.08(-1.44%)
Oct 20, 2023 5.536 5.630 5.167 5.261 4,486,596 -0.25(-4.47%)
Oct 19, 2023 5.659 5.659 5.507 5.507 761,733 -0.18(-3.16%)
Oct 18, 2023 5.772 5.782 5.678 5.687 541,290 -0.17(-2.91%)
Oct 17, 2023 5.725 5.867 5.725 5.857 740,954 +0.09(+1.64%)
Oct 16, 2023 5.782 5.857 5.697 5.763 674,675 +0.02(+0.33%)
Oct 13, 2023 5.999 5.999 5.725 5.744 632,803 -0.12(-2.10%)
Oct 12, 2023 5.924 5.962 5.796 5.867 454,812 -0.05(-0.80%)
Oct 11, 2023 5.791 5.952 5.791 5.914 515,726 +0.17(+2.97%)
Oct 10, 2023 5.697 5.753 5.682 5.744 432,980 +0.07(+1.17%)
Oct 09, 2023 5.583 5.720 5.545 5.678 559,939 +0.05(+0.84%)
Oct 06, 2023 5.564 5.711 5.545 5.630 462,428 +0.00(+0.00%)
Oct 05, 2023 5.479 5.701 5.441 5.630 639,124 +0.16(+2.94%)
Oct 04, 2023 5.479 5.545 5.328 5.469 826,136 -0.01(-0.17%)
Oct 03, 2023 5.602 5.638 5.403 5.479 1,035,473 -0.16(-2.85%)
Oct 02, 2023 5.914 5.933 5.593 5.640 1,475,340 -0.28(-4.79%)
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 +0.06(+1.06%)
Jun 14, 2023 5.870 5.977 5.794 5.870 1,137,596 +0.02(+0.30%)
Jun 13, 2023 5.799 5.923 5.790 5.852 1,957,128 +0.05(+0.92%)
Jun 12, 2023 5.754 5.826 5.732 5.799 886,241 +0.09(+1.56%)
Jun 09, 2023 5.781 5.802 5.666 5.710 519,405 -0.06(-1.08%)
Jun 08, 2023 5.808 5.812 5.661 5.772 662,550 -0.06(-1.07%)
Jun 07, 2023 5.710 5.861 5.710 5.835 1,040,245 +0.12(+2.02%)
Jun 06, 2023 5.488 5.763 5.488 5.719 949,050 +0.20(+3.71%)
Jun 05, 2023 5.541 5.572 5.425 5.514 663,987 -0.06(-1.12%)
Jun 02, 2023 5.390 5.603 5.376 5.577 953,718 +0.21(+3.98%)
Jun 01, 2023 5.265 5.363 5.216 5.363 639,610 +0.10(+1.86%)
May 31, 2023 5.265 5.327 5.194 5.265 1,218,158 -0.04(-0.84%)
May 30, 2023 5.336 5.381 5.270 5.310 1,133,854 +0.01(+0.17%)
May 26, 2023 5.132 5.341 5.101 5.301 1,153,502 +0.18(+3.47%)
May 25, 2023 5.194 5.221 5.070 5.123 767,760 -0.11(-2.04%)
May 24, 2023 5.265 5.301 5.190 5.230 642,650 -0.10(-1.84%)
May 23, 2023 5.194 5.381 5.194 5.328 953,246 +0.11(+2.04%)
May 22, 2023 5.159 5.230 5.141 5.221 659,219 +0.04(+0.86%)
May 19, 2023 5.230 5.274 5.150 5.176 1,040,352 +0.00(+0.00%)
May 18, 2023 5.025 5.185 5.012 5.176 871,650 +0.14(+2.83%)
May 17, 2023 4.803 5.043 4.789 5.034 1,042,490 +0.27(+5.60%)
May 16, 2023 4.803 4.856 4.749 4.767 833,447 -0.04(-0.92%)
May 15, 2023 4.741 4.829 4.741 4.812 1,201,066 +0.07(+1.50%)
May 12, 2023 4.821 4.847 4.696 4.741 1,078,897 -0.04(-0.93%)
May 11, 2023 4.669 4.785 4.652 4.785 1,508,040 +0.06(+1.32%)
May 10, 2023 4.794 4.794 4.696 4.723 1,418,167 +0.01(+0.19%)
May 09, 2023 4.741 4.758 4.647 4.714 1,144,184 -0.04(-0.75%)
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%)
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.