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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Oct 03, 2022 5.359 5.409 5.101 5.343 1,035,140 +0.09(+1.74%)
Sep 30, 2022 5.326 5.442 5.251 5.251 802,546 -0.06(-1.10%)
Sep 29, 2022 5.526 5.559 5.184 5.309 1,190,548 -0.27(-4.78%)
Sep 28, 2022 5.535 5.640 5.487 5.575 645,505 +0.10(+1.77%)
Sep 27, 2022 5.616 5.656 5.414 5.479 992,510 -0.04(-0.73%)
Sep 26, 2022 5.947 6.016 5.470 5.519 1,194,554 -0.48(-8.08%)
Sep 23, 2022 6.198 6.198 5.919 6.004 727,107 -0.27(-4.38%)
Sep 22, 2022 6.472 6.489 6.202 6.279 755,290 -0.21(-3.24%)
Sep 21, 2022 6.650 6.650 6.476 6.489 656,421 -0.08(-1.23%)
Sep 20, 2022 6.618 6.674 6.525 6.569 1,121,372 -0.10(-1.45%)
Sep 19, 2022 6.577 6.707 6.577 6.666 1,279,612 +0.02(+0.36%)
Sep 16, 2022 6.513 6.691 6.472 6.642 2,717,990 +0.06(+0.86%)
Sep 15, 2022 6.804 6.915 6.569 6.586 1,582,672 -0.26(-3.78%)
Sep 14, 2022 6.788 6.925 6.779 6.844 1,502,696 +0.06(+0.83%)
Sep 13, 2022 6.957 6.998 6.751 6.788 826,332 -0.32(-4.55%)
Sep 12, 2022 6.909 7.127 6.909 7.111 921,409 +0.29(+4.27%)
Sep 09, 2022 6.666 6.820 6.658 6.820 595,853 +0.19(+2.80%)
Sep 08, 2022 6.723 6.731 6.569 6.634 569,941 -0.19(-2.84%)
Sep 07, 2022 6.731 6.844 6.731 6.828 609,589 +0.06(+0.84%)
Sep 06, 2022 6.828 6.925 6.707 6.771 765,811 -0.02(-0.24%)
Sep 02, 2022 6.828 6.949 6.747 6.788 594,956 +0.05(+0.72%)
Sep 01, 2022 6.771 6.844 6.686 6.739 833,930 -0.05(-0.71%)
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.