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

Brightspire Capital Inc (NY: BRSP )

6.050 +0.230 (+3.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2022 7.192 7.248 7.135 7.143 386,214 -0.05(-0.67%)
Jul 28, 2022 7.022 7.192 7.022 7.192 491,261 +0.17(+2.42%)
Jul 27, 2022 6.876 7.046 6.828 7.022 622,008 +0.22(+3.21%)
Jul 26, 2022 6.747 6.812 6.731 6.804 413,710 +0.05(+0.72%)
Jul 25, 2022 6.699 6.755 6.658 6.755 326,791 +0.08(+1.21%)
Jul 22, 2022 6.739 6.779 6.610 6.674 370,409 -0.02(-0.36%)
Jul 21, 2022 6.561 6.699 6.505 6.699 406,315 +0.06(+0.97%)
Jul 20, 2022 6.553 6.646 6.489 6.634 394,869 +0.12(+1.86%)
Jul 19, 2022 6.367 6.561 6.367 6.513 452,024 +0.23(+3.73%)
Jul 18, 2022 6.262 6.396 6.157 6.279 687,606 +0.03(+0.52%)
Jul 15, 2022 6.157 6.270 6.004 6.246 608,647 +0.23(+3.90%)
Jul 14, 2022 5.971 6.036 5.932 6.012 505,228 -0.10(-1.59%)
Jul 13, 2022 6.020 6.157 6.004 6.109 756,841 +0.02(+0.40%)
Jul 12, 2022 6.101 6.206 6.016 6.085 536,964 -0.02(-0.26%)
Jul 11, 2022 6.149 6.182 6.068 6.101 905,470 -0.09(-1.44%)
Jul 08, 2022 6.149 6.206 6.085 6.190 476,005 +0.02(+0.26%)
Jul 07, 2022 6.149 6.270 6.149 6.173 573,451 +0.06(+0.92%)
Jul 06, 2022 6.206 6.311 6.093 6.117 701,933 -0.12(-1.94%)
Jul 05, 2022 6.206 6.238 6.061 6.238 806,435 -0.02(-0.39%)
Jul 01, 2022 6.076 6.279 6.068 6.262 550,605 +0.16(+2.65%)
Jun 30, 2022 6.076 6.133 5.988 6.101 722,077 -0.08(-1.31%)
Jun 29, 2022 6.270 6.299 6.149 6.182 531,130 -0.13(-2.05%)
Jun 28, 2022 6.492 6.547 6.303 6.311 548,044 -0.13(-1.96%)
Jun 27, 2022 6.492 6.571 6.413 6.437 613,750 -0.02(-0.37%)
Jun 24, 2022 6.374 6.618 6.374 6.461 2,962,080 +0.13(+2.12%)
Jun 23, 2022 6.248 6.390 6.224 6.327 782,195 +0.04(+0.63%)
Jun 22, 2022 6.177 6.350 6.177 6.287 1,582,601 +0.04(+0.63%)
Jun 21, 2022 6.201 6.382 6.169 6.248 1,837,373 +0.19(+3.12%)
Jun 17, 2022 5.712 6.114 5.704 6.059 3,170,338 +0.43(+7.55%)
Jun 16, 2022 5.862 5.862 5.586 5.633 2,618,678 -0.27(-4.54%)
Jun 15, 2022 6.035 6.035 5.807 5.901 2,469,454 -0.05(-0.79%)
Jun 14, 2022 6.074 6.106 5.838 5.948 1,354,348 -0.12(-1.95%)
Jun 13, 2022 6.642 6.642 6.027 6.067 1,354,008 -0.69(-10.15%)
Jun 10, 2022 6.807 6.839 6.713 6.752 715,539 -0.13(-1.95%)
Jun 09, 2022 6.886 7.008 6.807 6.886 1,044,103 -0.03(-0.46%)
Jun 08, 2022 7.122 7.122 6.878 6.917 565,056 -0.20(-2.88%)
Jun 07, 2022 7.012 7.122 6.973 7.122 747,777 +0.07(+1.01%)
Jun 06, 2022 7.020 7.114 6.965 7.051 777,056 +0.03(+0.45%)
Jun 03, 2022 7.051 7.099 6.988 7.020 560,185 -0.08(-1.11%)
Jun 02, 2022 7.114 7.146 7.036 7.099 625,943 +0.01(+0.11%)
Jun 01, 2022 7.028 7.114 6.870 7.091 1,037,700 +0.09(+1.24%)
May 31, 2022 6.925 7.012 6.870 7.004 1,975,718 +0.01(+0.11%)
May 27, 2022 6.894 6.996 6.870 6.996 471,585 +0.11(+1.60%)
May 26, 2022 6.784 6.992 6.776 6.886 654,690 +0.18(+2.70%)
May 25, 2022 6.618 6.768 6.618 6.705 1,257,309 +0.04(+0.59%)
May 24, 2022 6.594 6.665 6.492 6.665 1,084,981 +0.06(+0.95%)
May 23, 2022 6.437 6.657 6.437 6.602 1,364,985 +0.26(+4.10%)
May 20, 2022 6.366 6.441 6.228 6.342 1,165,446 +0.03(+0.50%)
May 19, 2022 6.382 6.461 6.303 6.311 1,200,356 -0.15(-2.32%)
May 18, 2022 6.618 6.681 6.413 6.461 805,373 -0.21(-3.19%)
May 17, 2022 6.681 6.760 6.657 6.673 1,318,326 +0.03(+0.47%)
May 16, 2022 6.531 6.705 6.500 6.642 1,125,832 +0.09(+1.32%)
May 13, 2022 6.508 6.602 6.437 6.555 1,842,784 +0.06(+0.97%)
May 12, 2022 6.397 6.520 6.374 6.492 1,694,834 +0.05(+0.73%)
May 11, 2022 6.563 6.650 6.421 6.445 1,347,134 -0.16(-2.39%)
May 10, 2022 6.610 6.886 6.504 6.602 1,786,921 +0.32(+5.01%)
May 09, 2022 6.405 6.468 6.216 6.287 1,030,619 -0.06(-0.87%)
May 06, 2022 6.287 6.425 6.157 6.342 1,044,001 +0.01(+0.12%)
May 05, 2022 6.602 6.618 6.275 6.334 1,247,709 -0.32(-4.74%)
May 04, 2022 6.650 6.689 6.524 6.650 1,082,447 +0.00(+0.00%)
May 03, 2022 6.681 6.736 6.520 6.650 865,693 +0.06(+0.96%)
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.