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 (%)
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%)
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.