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

Brightspire Capital Inc (NY: BRSP )

5.980 -0.210 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 6.090 6.210 5.980 5.980 2,427,668 -0.21(-3.39%)
Sep 19, 2024 6.210 6.210 6.082 6.190 718,923 +0.10(+1.64%)
Sep 18, 2024 6.090 6.200 6.020 6.090 890,352 -0.01(-0.16%)
Sep 17, 2024 5.960 6.110 5.905 6.100 1,616,679 +0.20(+3.39%)
Sep 16, 2024 5.910 5.955 5.870 5.900 455,491 -0.01(-0.17%)
Sep 13, 2024 5.860 5.920 5.820 5.910 429,786 +0.13(+2.25%)
Sep 12, 2024 5.700 5.790 5.690 5.780 390,589 +0.10(+1.76%)
Sep 11, 2024 5.650 5.710 5.545 5.680 653,424 +0.00(+0.00%)
Sep 10, 2024 5.710 5.720 5.630 5.680 368,696 -0.01(-0.18%)
Sep 09, 2024 5.680 5.700 5.631 5.690 653,190 +0.03(+0.53%)
Sep 06, 2024 5.720 5.745 5.660 5.660 494,283 -0.09(-1.57%)
Sep 05, 2024 5.720 5.820 5.715 5.750 372,553 +0.07(+1.23%)
Sep 04, 2024 5.880 5.880 5.655 5.680 563,816 -0.19(-3.24%)
Sep 03, 2024 5.900 5.930 5.810 5.870 722,010 -0.08(-1.34%)
Aug 30, 2024 5.870 5.950 5.860 5.950 764,710 +0.08(+1.36%)
Aug 29, 2024 5.900 5.930 5.850 5.870 484,859 -0.01(-0.17%)
Aug 28, 2024 5.810 5.930 5.810 5.880 532,775 +0.03(+0.51%)
Aug 27, 2024 5.840 5.870 5.780 5.850 595,002 +0.01(+0.17%)
Aug 26, 2024 5.870 5.895 5.810 5.840 690,939 +0.03(+0.52%)
Aug 23, 2024 5.700 5.860 5.670 5.810 602,222 +0.17(+3.01%)
Aug 22, 2024 5.680 5.710 5.640 5.640 399,332 -0.04(-0.70%)
Aug 21, 2024 5.740 5.800 5.650 5.680 423,489 -0.04(-0.70%)
Aug 20, 2024 5.730 5.790 5.665 5.720 625,970 -0.05(-0.87%)
Aug 19, 2024 5.680 5.780 5.680 5.770 758,003 +0.09(+1.58%)
Aug 16, 2024 5.640 5.745 5.640 5.680 475,566 +0.01(+0.18%)
Aug 15, 2024 5.700 5.800 5.650 5.670 1,657,106 +0.08(+1.43%)
Aug 14, 2024 5.540 5.645 5.515 5.590 1,610,785 +0.10(+1.82%)
Aug 13, 2024 5.330 5.540 5.330 5.490 1,502,270 +0.19(+3.58%)
Aug 12, 2024 5.230 5.350 5.205 5.300 1,779,016 +0.07(+1.34%)
Aug 09, 2024 5.260 5.300 5.175 5.230 1,087,874 -0.06(-1.13%)
Aug 08, 2024 5.250 5.320 5.210 5.290 736,275 +0.06(+1.15%)
Aug 07, 2024 5.440 5.470 5.220 5.230 940,655 -0.13(-2.43%)
Aug 06, 2024 5.160 5.390 5.110 5.360 2,227,805 +0.24(+4.69%)
Aug 05, 2024 5.320 5.340 5.070 5.120 2,308,321 -0.40(-7.25%)
Aug 02, 2024 5.600 5.600 5.465 5.520 1,312,752 -0.13(-2.30%)
Aug 01, 2024 5.700 5.760 5.580 5.650 2,312,113 -0.08(-1.40%)
Jul 31, 2024 5.900 5.930 5.665 5.730 3,782,776 -0.47(-7.58%)
Jul 30, 2024 6.300 6.300 6.140 6.200 1,437,925 -0.04(-0.64%)
Jul 29, 2024 6.390 6.455 6.220 6.240 569,181 -0.12(-1.89%)
Jul 26, 2024 6.420 6.420 6.210 6.360 901,250 +0.05(+0.79%)
Jul 25, 2024 6.330 6.450 6.280 6.310 817,919 +0.01(+0.16%)
Jul 24, 2024 6.530 6.540 6.265 6.300 618,733 -0.29(-4.40%)
Jul 23, 2024 6.350 6.625 6.350 6.590 666,868 +0.20(+3.13%)
Jul 22, 2024 6.510 6.520 6.350 6.390 664,107 -0.09(-1.39%)
Jul 19, 2024 6.490 6.550 6.425 6.480 599,944 -0.03(-0.46%)
Jul 18, 2024 6.580 6.681 6.485 6.510 472,002 -0.13(-1.96%)
Jul 17, 2024 6.560 6.710 6.550 6.640 807,052 +0.02(+0.30%)
Jul 16, 2024 6.500 6.630 6.470 6.620 803,622 +0.15(+2.32%)
Jul 15, 2024 6.400 6.500 6.310 6.470 834,589 +0.12(+1.89%)
Jul 12, 2024 6.330 6.495 6.310 6.350 1,088,216 +0.10(+1.60%)
Jul 11, 2024 6.160 6.300 6.130 6.250 799,306 +0.20(+3.31%)
Jul 10, 2024 6.030 6.070 5.990 6.050 429,270 +0.02(+0.33%)
Jul 09, 2024 5.860 6.050 5.850 6.030 914,085 +0.13(+2.20%)
Jul 08, 2024 5.890 5.920 5.855 5.900 428,129 +0.06(+1.03%)
Jul 05, 2024 5.840 5.900 5.810 5.840 503,149 +0.00(+0.00%)
Jul 03, 2024 5.890 5.900 5.830 5.840 315,015 +0.02(+0.34%)
Jul 02, 2024 5.740 5.850 5.731 5.820 542,701 +0.08(+1.39%)
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.