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

Brightspire Capital Inc (NY: BRSP )

6.050 +0.230 (+3.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2021 7.414 7.541 7.407 7.466 355,941 +0.02(+0.30%)
Aug 30, 2021 7.474 7.511 7.265 7.444 511,563 -0.05(-0.70%)
Aug 27, 2021 7.302 7.533 7.265 7.496 504,842 +0.16(+2.13%)
Aug 26, 2021 7.511 7.548 7.331 7.340 795,777 -0.15(-1.99%)
Aug 25, 2021 7.459 7.571 7.377 7.489 943,371 +0.09(+1.21%)
Aug 24, 2021 7.213 7.571 7.198 7.399 1,105,272 +0.24(+3.33%)
Aug 23, 2021 7.124 7.213 7.071 7.161 878,022 +0.04(+0.63%)
Aug 20, 2021 7.094 7.213 7.012 7.116 604,053 +0.01(+0.10%)
Aug 19, 2021 7.116 7.176 6.997 7.109 676,373 +0.13(+1.81%)
Aug 18, 2021 6.885 7.146 6.885 6.982 595,501 +0.00(+0.00%)
Aug 17, 2021 6.915 6.997 6.825 6.982 1,361,917 -0.05(-0.74%)
Aug 16, 2021 6.922 7.220 6.863 7.034 962,100 +0.13(+1.94%)
Aug 13, 2021 6.848 6.922 6.833 6.900 1,223,872 +0.08(+1.20%)
Aug 12, 2021 6.766 6.884 6.699 6.818 1,666,467 -0.04(-0.54%)
Aug 11, 2021 6.788 6.975 6.617 6.855 8,076,959 -0.16(-2.34%)
Aug 10, 2021 7.347 7.563 6.773 7.019 2,286,637 -0.50(-6.64%)
Aug 09, 2021 7.437 7.653 7.347 7.518 405,429 +0.08(+1.10%)
Aug 06, 2021 7.437 7.526 7.288 7.437 514,808 +0.14(+1.94%)
Aug 05, 2021 7.027 7.332 7.027 7.295 471,238 +0.36(+5.16%)
Aug 04, 2021 6.781 7.071 6.781 6.937 442,372 -0.10(-1.48%)
Aug 03, 2021 6.960 7.079 6.803 7.042 462,433 +0.08(+1.18%)
Aug 02, 2021 7.079 7.220 6.945 6.960 273,611 -0.13(-1.79%)
Jul 30, 2021 7.220 7.352 7.042 7.086 360,750 -0.14(-1.96%)
Jul 29, 2021 7.168 7.265 7.042 7.228 232,257 +0.13(+1.89%)
Jul 28, 2021 7.094 7.153 6.937 7.094 249,457 -0.01(-0.10%)
Jul 27, 2021 7.071 7.176 7.019 7.101 247,369 -0.08(-1.14%)
Jul 26, 2021 7.056 7.183 7.019 7.183 240,335 +0.16(+2.34%)
Jul 23, 2021 7.042 7.124 6.904 7.019 212,098 +0.00(+0.00%)
Jul 22, 2021 7.198 7.198 6.915 7.019 382,079 -0.28(-3.78%)
Jul 21, 2021 7.183 7.369 7.146 7.295 421,758 +0.11(+1.56%)
Jul 20, 2021 7.094 7.302 7.042 7.183 531,488 +0.16(+2.23%)
Jul 19, 2021 7.086 7.176 6.744 7.027 831,565 -0.33(-4.46%)
Jul 16, 2021 7.571 7.571 7.243 7.355 591,032 -0.08(-1.10%)
Jul 15, 2021 7.399 7.541 7.235 7.437 859,149 +0.44(+6.28%)
Jul 14, 2021 7.228 7.265 6.967 6.997 265,520 -0.22(-3.00%)
Jul 13, 2021 7.332 7.347 7.198 7.213 353,048 -0.13(-1.73%)
Jul 12, 2021 7.101 7.384 7.094 7.340 583,602 +0.30(+4.23%)
Jul 09, 2021 6.878 7.056 6.870 7.042 202,236 +0.27(+3.96%)
Jul 08, 2021 6.744 6.956 6.595 6.773 451,361 -0.08(-1.20%)
Jul 07, 2021 6.893 6.975 6.758 6.855 294,110 -0.08(-1.18%)
Jul 06, 2021 7.086 7.153 6.803 6.937 327,321 -0.04(-0.64%)
Jul 02, 2021 7.109 7.224 6.893 6.982 312,103 -0.10(-1.47%)
Jul 01, 2021 6.952 7.116 6.930 7.086 376,570 +0.08(+1.17%)
Jun 30, 2021 6.982 7.071 6.900 7.004 533,425 -0.06(-0.84%)
Jun 29, 2021 7.273 7.273 7.056 7.064 553,292 -0.10(-1.46%)
Jun 28, 2021 7.161 7.212 6.985 7.168 863,500 +0.26(+3.83%)
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.