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 (%)
Feb 28, 2022 6.795 6.872 6.718 6.841 823,717 -0.04(-0.56%)
Feb 25, 2022 6.833 6.880 6.722 6.880 816,397 +0.07(+1.02%)
Feb 24, 2022 6.571 6.864 6.424 6.810 1,055,607 +0.16(+2.44%)
Feb 23, 2022 6.810 6.825 6.579 6.648 996,829 -0.12(-1.71%)
Feb 22, 2022 6.942 6.996 6.675 6.764 982,257 -0.18(-2.56%)
Feb 18, 2022 6.942 0 -0.08(-1.10%)
Feb 17, 2022 7.104 7.146 6.957 7.019 383,906 -0.14(-1.94%)
Feb 16, 2022 7.081 7.181 7.081 7.158 313,831 +0.11(+1.53%)
Feb 15, 2022 7.027 7.127 7.027 7.050 350,871 +0.10(+1.44%)
Feb 14, 2022 7.011 7.073 6.934 6.949 1,321,158 -0.05(-0.77%)
Feb 11, 2022 6.980 7.042 6.926 7.003 635,355 +0.04(+0.55%)
Feb 10, 2022 7.042 7.150 6.942 6.965 545,606 -0.16(-2.28%)
Feb 09, 2022 7.096 7.135 7.057 7.127 712,865 +0.06(+0.87%)
Feb 08, 2022 7.027 7.088 6.996 7.065 802,003 +0.08(+1.11%)
Feb 07, 2022 6.980 7.104 6.953 6.988 780,912 +0.01(+0.11%)
Feb 04, 2022 6.980 7.027 6.895 6.980 730,270 -0.02(-0.33%)
Feb 03, 2022 7.127 6.996 7.003 1,150,647 -0.13(-1.84%)
Feb 02, 2022 7.220 7.258 7.050 7.135 661,836 -0.08(-1.18%)
Feb 01, 2022 7.243 7.281 7.081 7.220 568,697 -0.03(-0.43%)
Jan 31, 2022 7.158 7.266 7.111 7.250 472,202 +0.04(+0.54%)
Jan 28, 2022 7.027 7.220 6.895 7.212 743,934 +0.15(+2.08%)
Jan 27, 2022 7.250 7.289 6.988 7.065 880,210 -0.15(-2.03%)
Jan 26, 2022 7.312 7.443 7.189 7.212 693,932 -0.01(-0.11%)
Jan 25, 2022 7.057 7.297 6.988 7.220 719,925 +0.12(+1.63%)
Jan 24, 2022 7.050 7.119 6.772 7.104 921,808 +0.02(+0.22%)
Jan 21, 2022 7.127 7.220 7.042 7.088 948,424 -0.07(-0.97%)
Jan 20, 2022 7.405 7.467 7.158 7.158 709,019 -0.26(-3.54%)
Jan 19, 2022 7.636 7.636 7.420 7.420 569,673 -0.19(-2.44%)
Jan 18, 2022 7.752 7.830 7.606 7.606 399,750 -0.22(-2.76%)
Jan 14, 2022 7.822 0 -0.07(-0.88%)
Jan 13, 2022 7.799 8.015 7.795 7.891 311,721 +0.13(+1.69%)
Jan 12, 2022 7.745 7.907 7.737 7.760 645,328 +0.04(+0.50%)
Jan 11, 2022 7.683 7.760 7.621 7.721 593,129 +0.09(+1.21%)
Jan 10, 2022 7.783 7.837 7.606 7.629 499,474 -0.15(-1.98%)
Jan 07, 2022 7.760 7.814 7.714 7.783 433,810 +0.03(+0.40%)
Jan 06, 2022 7.721 7.775 7.691 7.752 501,479 +0.02(+0.20%)
Jan 05, 2022 7.837 7.914 7.721 7.737 540,831 -0.08(-1.09%)
Jan 04, 2022 7.830 8.015 7.799 7.822 1,014,233 +0.04(+0.50%)
Jan 03, 2022 7.992 8.046 7.698 7.783 959,740 -0.14(-1.75%)
Dec 31, 2021 7.621 7.930 7.598 7.922 1,157,846 +0.32(+4.16%)
Dec 30, 2021 7.343 7.660 7.343 7.606 1,395,815 +0.28(+3.79%)
Dec 29, 2021 7.320 7.373 7.252 7.328 407,322 +0.02(+0.21%)
Dec 28, 2021 7.403 7.479 7.305 7.312 524,459 -0.09(-1.23%)
Dec 27, 2021 7.388 7.419 7.275 7.403 579,951 +0.02(+0.21%)
Dec 23, 2021 7.472 7.631 7.366 7.388 663,248 -0.02(-0.31%)
Dec 22, 2021 7.282 7.451 7.225 7.411 1,365,587 +0.15(+2.09%)
Dec 21, 2021 7.085 7.381 7.085 7.259 987,438 +0.25(+3.57%)
Dec 20, 2021 6.926 7.040 6.797 7.009 1,063,928 -0.04(-0.54%)
Dec 17, 2021 7.100 7.206 6.979 7.047 1,376,979 -0.04(-0.53%)
Dec 16, 2021 7.108 7.282 7.047 7.085 1,048,979 -0.02(-0.32%)
Dec 15, 2021 7.085 7.153 6.843 7.108 1,037,863 +0.09(+1.30%)
Dec 14, 2021 7.108 7.214 6.979 7.017 1,468,822 -0.09(-1.28%)
Dec 13, 2021 7.237 7.282 7.062 7.108 1,392,002 -0.10(-1.37%)
Dec 10, 2021 7.403 7.411 7.161 7.206 596,904 -0.14(-1.96%)
Dec 09, 2021 7.229 7.396 7.206 7.350 499,570 +0.04(+0.52%)
Dec 08, 2021 7.358 7.479 7.312 7.312 381,901 -0.06(-0.82%)
Dec 07, 2021 7.517 7.585 7.350 7.373 501,041 -0.02(-0.31%)
Dec 06, 2021 7.373 7.479 7.339 7.396 684,894 +0.11(+1.46%)
Dec 03, 2021 7.419 7.472 7.259 7.290 672,715 -0.11(-1.54%)
Dec 02, 2021 7.123 7.441 7.032 7.403 837,131 +0.32(+4.49%)
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.