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

BrightSpire Capital, Inc. Class A Common Stock (NY:BRSP)

5.070 -0.170 (-3.25%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 21, 2025 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 20, 2025 5.250 5.320 5.225 5.240 366,615 -0.03(-0.57%)
May 19, 2025 5.290 5.360 5.255 5.270 441,082 -0.11(-2.04%)
May 16, 2025 5.380 5.440 5.370 5.380 406,657 -0.01(-0.19%)
May 15, 2025 5.270 5.390 5.260 5.390 321,566 +0.09(+1.70%)
May 14, 2025 5.350 5.350 5.270 5.300 536,706 -0.08(-1.49%)
May 13, 2025 5.380 5.435 5.330 5.380 338,104 +0.03(+0.56%)
May 12, 2025 5.340 5.390 5.250 5.350 431,028 +0.15(+2.88%)
May 09, 2025 5.230 5.270 5.155 5.200 295,087 -0.01(-0.19%)
May 08, 2025 5.180 5.256 5.180 5.210 423,217 +0.07(+1.36%)
May 07, 2025 5.140 5.210 5.090 5.140 412,744 +0.05(+0.98%)
May 06, 2025 5.230 5.245 5.090 5.090 682,828 -0.19(-3.60%)
May 05, 2025 5.170 5.280 5.090 5.280 931,478 +0.05(+0.96%)
May 02, 2025 5.070 5.285 5.050 5.230 764,831 +0.22(+4.39%)
May 01, 2025 4.990 5.040 4.930 5.010 643,612 +0.00(+0.00%)
Apr 30, 2025 5.030 5.065 4.820 5.010 972,882 -0.04(-0.79%)
Apr 29, 2025 4.940 5.070 4.900 5.050 568,686 +0.09(+1.81%)
Apr 28, 2025 4.770 4.960 4.770 4.960 548,726 +0.19(+3.98%)
Apr 25, 2025 4.700 4.780 4.635 4.770 408,422 +0.04(+0.85%)
Apr 24, 2025 4.680 4.765 4.640 4.730 401,637 +0.07(+1.50%)
Apr 23, 2025 4.780 4.810 4.650 4.660 465,344 +0.03(+0.65%)
Apr 22, 2025 4.480 4.655 4.465 4.630 523,674 +0.20(+4.51%)
Apr 21, 2025 4.470 4.470 4.370 4.430 526,850 -0.07(-1.56%)
Apr 17, 2025 4.430 4.530 4.420 4.500 691,739 +0.08(+1.81%)
Apr 16, 2025 4.430 4.485 4.395 4.420 824,461 -0.03(-0.67%)
Apr 15, 2025 4.390 4.535 4.390 4.450 779,662 +0.03(+0.68%)
Apr 14, 2025 4.400 4.495 4.370 4.420 1,038,151 +0.12(+2.79%)
Apr 11, 2025 4.410 4.440 4.160 4.300 1,126,678 -0.14(-3.15%)
Apr 10, 2025 4.600 4.650 4.290 4.440 1,029,027 -0.30(-6.33%)
Apr 09, 2025 4.470 4.855 4.265 4.740 1,531,566 +0.20(+4.41%)
Apr 08, 2025 4.830 4.860 4.515 4.540 1,628,754 -0.13(-2.78%)
Apr 07, 2025 4.850 4.995 4.580 4.670 1,458,510 -0.34(-6.79%)
Apr 04, 2025 5.300 5.330 4.930 5.010 1,304,490 -0.40(-7.39%)
Apr 03, 2025 5.430 5.520 5.410 5.410 577,449 -0.18(-3.22%)
Apr 02, 2025 5.490 5.610 5.440 5.590 1,194,335 +0.04(+0.72%)
Apr 01, 2025 5.550 5.615 5.515 5.550 712,014 -0.01(-0.18%)
Mar 31, 2025 5.460 5.630 5.460 5.560 1,095,059 +0.04(+0.72%)
Mar 28, 2025 5.637 5.637 5.452 5.520 691,472 -0.11(-1.90%)
Mar 27, 2025 5.637 5.695 5.598 5.627 390,174 -0.01(-0.17%)
Mar 26, 2025 5.695 5.695 5.598 5.637 420,065 -0.04(-0.68%)
Mar 25, 2025 5.695 5.695 5.588 5.675 542,539 +0.02(+0.34%)
Mar 24, 2025 5.802 5.802 5.641 5.656 618,098 -0.12(-2.02%)
Mar 21, 2025 5.734 5.792 5.666 5.773 3,038,410 +0.01(+0.17%)
Mar 20, 2025 5.773 5.860 5.744 5.763 876,695 -0.08(-1.33%)
Mar 19, 2025 5.880 5.904 5.714 5.841 991,035 -0.04(-0.66%)
Mar 18, 2025 5.802 5.889 5.734 5.880 1,009,497 +0.08(+1.34%)
Mar 17, 2025 5.841 5.899 5.792 5.802 500,705 -0.04(-0.67%)
Mar 14, 2025 5.734 5.865 5.661 5.841 478,430 +0.16(+2.73%)
Mar 13, 2025 5.773 5.865 5.675 5.685 730,147 -0.05(-0.85%)
Mar 12, 2025 5.734 5.758 5.646 5.734 770,102 +0.04(+0.68%)
Mar 11, 2025 5.831 5.836 5.641 5.695 706,378 -0.11(-1.84%)
Mar 10, 2025 5.831 5.948 5.753 5.802 600,508 -0.11(-1.81%)
Mar 07, 2025 5.880 5.938 5.846 5.909 543,947 +0.06(+1.00%)
Mar 06, 2025 5.831 5.899 5.802 5.850 563,112 -0.07(-1.15%)
Mar 05, 2025 5.948 5.957 5.846 5.918 644,004 -0.02(-0.33%)
Mar 04, 2025 5.928 6.020 5.899 5.938 923,035 -0.09(-1.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.