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 (%)
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%)
May 02, 2022 6.697 6.752 6.437 6.587 1,293,773 -0.11(-1.65%)
Apr 29, 2022 6.941 6.981 6.697 6.697 715,762 -0.26(-3.74%)
Apr 28, 2022 6.807 6.973 6.736 6.957 929,913 +0.22(+3.27%)
Apr 27, 2022 6.713 6.819 6.665 6.736 906,541 +0.06(+0.83%)
Apr 26, 2022 6.776 6.839 6.681 6.681 959,508 -0.13(-1.97%)
Apr 25, 2022 6.776 6.831 6.689 6.815 1,555,585 +0.03(+0.46%)
Apr 22, 2022 6.957 6.981 6.776 6.784 1,196,346 -0.19(-2.71%)
Apr 21, 2022 7.059 7.193 6.973 6.973 711,459 -0.06(-0.78%)
Apr 20, 2022 6.878 7.107 6.815 7.028 969,036 +0.24(+3.48%)
Apr 19, 2022 7.138 7.167 6.776 6.791 902,906 -0.33(-4.65%)
Apr 18, 2022 7.209 7.248 7.067 7.122 723,659 -0.06(-0.88%)
Apr 14, 2022 7.162 7.260 7.130 7.185 442,581 +0.02(+0.33%)
Apr 13, 2022 7.083 7.225 7.028 7.162 758,028 +0.10(+1.45%)
Apr 12, 2022 7.067 7.154 7.020 7.059 710,881 +0.02(+0.22%)
Apr 11, 2022 7.020 7.083 6.981 7.044 721,407 +0.06(+0.79%)
Apr 08, 2022 7.004 7.087 6.902 6.988 584,501 -0.03(-0.45%)
Apr 07, 2022 7.162 7.241 6.983 7.020 794,416 -0.11(-1.55%)
Apr 06, 2022 7.091 7.184 7.028 7.130 828,840 +0.02(+0.22%)
Apr 05, 2022 7.241 7.319 7.091 7.114 953,854 -0.16(-2.17%)
Apr 04, 2022 7.374 7.374 7.138 7.272 655,174 -0.05(-0.65%)
Apr 01, 2022 7.256 7.351 7.193 7.319 866,211 +0.03(+0.43%)
Mar 31, 2022 7.311 7.540 7.272 7.288 1,285,443 -0.03(-0.43%)
Mar 30, 2022 7.319 7.394 7.272 7.319 488,338 -0.03(-0.43%)
Mar 29, 2022 7.374 7.436 7.274 7.351 1,292,691 +0.06(+0.85%)
Mar 28, 2022 7.258 7.413 7.166 7.289 2,276,798 +0.06(+0.85%)
Mar 25, 2022 7.057 7.243 7.048 7.227 743,023 +0.15(+2.18%)
Mar 24, 2022 7.034 7.092 6.988 7.073 522,694 +0.04(+0.55%)
Mar 23, 2022 7.142 7.220 7.034 7.034 841,931 -0.16(-2.25%)
Mar 22, 2022 7.135 7.243 7.135 7.196 730,221 +0.07(+0.98%)
Mar 21, 2022 7.220 7.266 7.073 7.127 490,701 -0.05(-0.75%)
Mar 18, 2022 7.111 7.247 7.057 7.181 1,193,798 +0.06(+0.87%)
Mar 17, 2022 6.911 7.119 6.895 7.119 525,899 +0.15(+2.10%)
Mar 16, 2022 6.841 6.988 6.833 6.972 1,506,838 +0.19(+2.85%)
Mar 15, 2022 6.795 6.857 6.687 6.779 826,881 +0.10(+1.50%)
Mar 14, 2022 6.818 6.833 6.617 6.679 449,247 -0.13(-1.93%)
Mar 11, 2022 6.864 6.972 6.725 6.810 386,685 -0.03(-0.45%)
Mar 10, 2022 6.702 6.849 6.841 495,692 +0.02(+0.34%)
Mar 09, 2022 6.795 6.864 6.768 6.818 768,241 +0.12(+1.85%)
Mar 08, 2022 6.594 6.787 6.571 6.694 936,648 +0.11(+1.64%)
Mar 07, 2022 6.702 6.764 6.586 6.586 577,634 -0.12(-1.73%)
Mar 04, 2022 6.764 6.822 6.667 6.702 461,800 -0.15(-2.25%)
Mar 03, 2022 6.911 6.911 6.795 6.857 497,438 -0.03(-0.45%)
Mar 02, 2022 6.710 6.903 6.694 6.888 709,690 +0.19(+2.88%)
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.