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

Brightspire Capital Inc (NY: BRSP )

6.340 -0.020 (-0.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 29, 2024 6.390 6.430 6.325 6.340 315,904 -0.02(-0.31%)
Nov 27, 2024 6.320 6.435 6.320 6.360 461,593 +0.05(+0.79%)
Nov 26, 2024 6.280 6.380 6.245 6.310 404,390 +0.00(+0.00%)
Nov 25, 2024 6.310 6.378 6.270 6.310 526,398 +0.08(+1.28%)
Nov 22, 2024 6.200 6.275 6.200 6.230 408,229 +0.05(+0.81%)
Nov 21, 2024 6.170 6.245 6.160 6.180 425,244 +0.03(+0.49%)
Nov 20, 2024 6.220 6.235 6.080 6.150 286,082 -0.07(-1.13%)
Nov 19, 2024 6.150 6.220 6.100 6.220 279,108 +0.04(+0.65%)
Nov 18, 2024 6.230 6.250 6.160 6.180 343,129 -0.04(-0.64%)
Nov 15, 2024 6.360 6.370 6.165 6.220 509,916 -0.07(-1.11%)
Nov 14, 2024 6.360 6.450 6.280 6.290 564,819 +0.04(+0.64%)
Nov 13, 2024 6.230 6.320 6.200 6.250 527,773 +0.02(+0.32%)
Nov 12, 2024 6.300 6.350 6.205 6.230 473,631 -0.11(-1.74%)
Nov 11, 2024 6.380 6.390 6.280 6.340 424,995 +0.02(+0.32%)
Nov 08, 2024 6.180 6.320 6.140 6.320 559,527 +0.13(+2.10%)
Nov 07, 2024 6.100 6.300 6.055 6.190 1,365,010 +0.03(+0.49%)
Nov 06, 2024 6.000 6.220 5.905 6.160 1,345,966 +0.36(+6.21%)
Nov 05, 2024 5.780 5.904 5.780 5.800 833,482 -0.04(-0.68%)
Nov 04, 2024 5.840 5.900 5.770 5.840 1,067,526 +0.02(+0.34%)
Nov 01, 2024 6.090 6.100 5.810 5.820 1,072,132 -0.26(-4.28%)
Oct 31, 2024 6.220 6.240 6.070 6.080 1,101,909 -0.13(-2.09%)
Oct 30, 2024 5.450 6.285 5.400 6.210 2,796,149 +0.96(+18.29%)
Oct 29, 2024 5.250 5.280 5.190 5.250 664,289 -0.05(-0.94%)
Oct 28, 2024 5.310 5.330 5.235 5.300 671,106 +0.01(+0.19%)
Oct 25, 2024 5.390 5.415 5.280 5.290 382,709 -0.08(-1.49%)
Oct 24, 2024 5.350 5.400 5.320 5.370 480,095 +0.04(+0.75%)
Oct 23, 2024 5.300 5.350 5.230 5.330 621,097 +0.01(+0.19%)
Oct 22, 2024 5.320 5.345 5.295 5.320 325,843 +0.00(+0.00%)
Oct 21, 2024 5.470 5.490 5.310 5.320 541,032 -0.15(-2.74%)
Oct 18, 2024 5.490 5.510 5.465 5.470 381,090 -0.01(-0.18%)
Oct 17, 2024 5.490 5.500 5.390 5.480 604,308 +0.01(+0.18%)
Oct 16, 2024 5.440 5.520 5.420 5.470 598,598 +0.08(+1.48%)
Oct 15, 2024 5.460 5.500 5.390 5.390 588,250 -0.04(-0.74%)
Oct 14, 2024 5.330 5.460 5.320 5.430 505,128 +0.09(+1.69%)
Oct 11, 2024 5.330 5.370 5.295 5.340 441,173 +0.01(+0.19%)
Oct 10, 2024 5.360 5.385 5.305 5.330 538,248 -0.08(-1.48%)
Oct 09, 2024 5.410 5.440 5.390 5.410 559,611 +0.01(+0.19%)
Oct 08, 2024 5.440 5.440 5.366 5.400 772,968 -0.04(-0.74%)
Oct 07, 2024 5.460 5.520 5.390 5.440 698,304 -0.07(-1.27%)
Oct 04, 2024 5.550 5.580 5.474 5.510 869,030 +0.03(+0.55%)
Oct 03, 2024 5.440 5.490 5.400 5.480 528,980 +0.03(+0.55%)
Oct 02, 2024 5.480 5.530 5.430 5.450 625,596 -0.05(-0.91%)
Oct 01, 2024 5.580 5.600 5.470 5.500 693,008 -0.10(-1.79%)
Sep 30, 2024 5.600 5.640 5.545 5.600 746,925 -0.01(-0.18%)
Sep 27, 2024 5.707 5.736 5.600 5.610 594,053 -0.03(-0.52%)
Sep 26, 2024 5.668 5.688 5.620 5.639 585,397 +0.03(+0.52%)
Sep 25, 2024 5.756 5.766 5.600 5.610 694,359 -0.14(-2.37%)
Sep 24, 2024 5.736 5.766 5.712 5.746 1,463,861 +0.03(+0.51%)
Sep 23, 2024 5.834 5.873 5.717 5.717 738,899 -0.10(-1.67%)
Sep 20, 2024 5.921 6.038 5.814 5.814 2,496,906 -0.20(-3.39%)
Sep 19, 2024 6.038 6.038 5.913 6.018 739,427 +0.10(+1.64%)
Sep 18, 2024 5.921 6.028 5.853 5.921 915,745 -0.01(-0.16%)
Sep 17, 2024 5.795 5.941 5.741 5.931 1,662,787 +0.19(+3.39%)
Sep 16, 2024 5.746 5.790 5.707 5.736 468,481 -0.01(-0.17%)
Sep 13, 2024 5.697 5.756 5.659 5.746 442,043 +0.13(+2.25%)
Sep 12, 2024 5.542 5.629 5.532 5.620 401,728 +0.10(+1.76%)
Sep 11, 2024 5.493 5.552 5.391 5.522 672,060 +0.00(+0.00%)
Sep 10, 2024 5.552 5.561 5.474 5.522 379,211 -0.01(-0.18%)
Sep 09, 2024 5.522 5.542 5.475 5.532 671,819 +0.03(+0.53%)
Sep 06, 2024 5.561 5.586 5.503 5.503 508,380 -0.09(-1.57%)
Sep 05, 2024 5.561 5.659 5.557 5.591 383,178 +0.07(+1.23%)
Sep 04, 2024 5.717 5.717 5.498 5.522 579,896 -0.18(-3.24%)
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.