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 (%)
Nov 30, 2021 6.988 7.021 6.841 6.841 1,307,646 -0.18(-2.50%)
Nov 29, 2021 7.171 7.214 6.973 7.017 990,612 +0.13(+1.91%)
Nov 26, 2021 7.097 7.097 6.775 6.885 558,801 -0.25(-3.49%)
Nov 24, 2021 7.097 7.200 7.079 7.134 317,533 +0.04(+0.52%)
Nov 23, 2021 7.149 7.229 7.090 7.097 523,979 +0.01(+0.10%)
Nov 22, 2021 7.053 7.112 6.988 7.090 678,250 +0.06(+0.83%)
Nov 19, 2021 6.958 7.061 6.878 7.032 515,646 +0.02(+0.31%)
Nov 18, 2021 6.914 7.017 6.951 7.010 524,238 +0.07(+0.95%)
Nov 17, 2021 6.973 7.075 6.819 6.944 491,879 -0.07(-1.04%)
Nov 16, 2021 7.090 7.127 6.973 7.017 525,325 -0.04(-0.62%)
Nov 15, 2021 7.097 7.163 7.024 7.061 658,875 -0.03(-0.41%)
Nov 12, 2021 7.171 7.185 6.995 7.090 300,913 -0.06(-0.82%)
Nov 11, 2021 7.083 7.171 7.083 7.149 249,026 +0.03(+0.41%)
Nov 10, 2021 7.302 7.119 7.119 331,969 -0.04(-0.51%)
Nov 09, 2021 7.141 7.236 7.119 7.156 300,245 +0.01(+0.21%)
Nov 08, 2021 7.244 7.295 7.119 7.141 473,792 -0.10(-1.31%)
Nov 05, 2021 7.156 7.364 7.125 7.236 558,593 +0.15(+2.06%)
Nov 04, 2021 7.251 7.295 7.061 7.090 553,636 -0.13(-1.82%)
Nov 03, 2021 7.185 7.339 7.068 7.222 779,066 -0.08(-1.10%)
Nov 02, 2021 7.427 7.492 7.288 7.302 600,742 +0.03(+0.40%)
Nov 01, 2021 7.192 7.353 7.178 7.273 326,729 +0.10(+1.33%)
Oct 29, 2021 7.207 7.236 7.075 7.178 571,569 -0.08(-1.11%)
Oct 28, 2021 7.149 7.280 7.053 7.258 351,812 +0.15(+2.16%)
Oct 27, 2021 7.068 7.149 6.966 7.105 401,334 +0.04(+0.52%)
Oct 26, 2021 7.112 7.068 7.068 418,705 -0.08(-1.13%)
Oct 25, 2021 7.061 7.185 7.053 7.149 319,518 +0.07(+1.03%)
Oct 22, 2021 7.171 7.192 7.061 7.075 287,134 -0.06(-0.82%)
Oct 21, 2021 7.141 7.236 7.090 7.134 327,621 -0.03(-0.41%)
Oct 20, 2021 7.171 7.229 7.068 7.163 232,288 +0.07(+1.03%)
Oct 19, 2021 7.207 7.244 7.061 7.090 425,107 -0.15(-2.02%)
Oct 18, 2021 7.280 7.383 7.149 7.236 257,553 +0.01(+0.20%)
Oct 15, 2021 7.390 7.390 7.207 7.222 462,725 -0.02(-0.30%)
Oct 14, 2021 7.317 7.353 7.185 7.244 450,097 -0.04(-0.60%)
Oct 13, 2021 7.295 7.317 7.222 7.288 351,101 +0.07(+0.91%)
Oct 12, 2021 7.149 7.240 7.105 7.222 276,506 +0.07(+1.02%)
Oct 11, 2021 7.214 7.258 7.134 7.149 209,524 -0.07(-0.91%)
Oct 08, 2021 7.119 7.251 6.973 7.214 239,601 +0.04(+0.61%)
Oct 07, 2021 7.185 7.288 7.150 7.171 469,972 +0.06(+0.82%)
Oct 06, 2021 7.024 7.124 6.951 7.112 788,900 -0.01(-0.21%)
Oct 05, 2021 7.119 7.171 6.951 7.127 458,221 +0.03(+0.41%)
Oct 04, 2021 7.061 7.181 7.002 7.097 504,067 -0.01(-0.10%)
Oct 01, 2021 6.907 7.156 6.805 7.105 493,660 +0.23(+3.41%)
Sep 30, 2021 6.966 6.988 6.812 6.871 483,159 -0.06(-0.84%)
Sep 29, 2021 6.907 6.958 6.849 6.929 368,432 +0.02(+0.32%)
Sep 28, 2021 7.037 7.037 6.842 6.907 629,304 -0.06(-0.93%)
Sep 27, 2021 6.972 7.159 6.972 6.972 349,654 +0.00(+0.00%)
Sep 24, 2021 7.001 7.051 6.893 6.972 411,791 -0.09(-1.22%)
Sep 23, 2021 6.929 7.114 6.929 7.058 486,498 +0.15(+2.19%)
Sep 22, 2021 6.950 7.044 6.900 6.907 347,634 -0.02(-0.31%)
Sep 21, 2021 6.986 7.109 6.921 6.929 361,604 -0.04(-0.52%)
Sep 20, 2021 7.015 7.073 6.835 6.965 935,009 -0.19(-2.62%)
Sep 17, 2021 7.202 7.238 7.116 7.152 958,592 -0.01(-0.10%)
Sep 16, 2021 7.173 7.216 7.101 7.159 255,582 -0.01(-0.10%)
Sep 15, 2021 7.188 7.267 7.109 7.166 504,972 -0.02(-0.30%)
Sep 14, 2021 7.360 7.360 7.109 7.188 572,493 -0.05(-0.70%)
Sep 13, 2021 6.907 7.296 6.907 7.238 1,031,830 +0.43(+6.34%)
Sep 10, 2021 7.015 7.022 6.806 6.806 569,067 -0.19(-2.67%)
Sep 09, 2021 7.015 7.123 6.979 6.993 469,151 -0.06(-0.92%)
Sep 08, 2021 7.209 7.238 6.950 7.058 598,024 -0.19(-2.68%)
Sep 07, 2021 7.447 7.526 7.238 7.252 800,385 -0.22(-2.98%)
Sep 03, 2021 7.483 7.519 7.329 7.476 434,919 -0.02(-0.29%)
Sep 02, 2021 7.332 7.522 7.267 7.497 871,596 +0.17(+2.36%)
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.