Skip to main content

Brightspire Capital Inc (NY: BRSP )

5.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 5.800 5.980 5.800 5.960 486,900 +0.14(+2.41%)
Jun 14, 2024 5.840 5.890 5.800 5.820 697,952 -0.11(-1.85%)
Jun 13, 2024 5.910 5.930 5.880 5.930 409,223 +0.00(+0.00%)
Jun 12, 2024 5.960 6.020 5.900 5.930 651,708 +0.14(+2.42%)
Jun 11, 2024 5.850 5.850 5.780 5.790 452,484 -0.08(-1.36%)
Jun 10, 2024 5.810 5.900 5.770 5.870 544,877 +0.06(+1.03%)
Jun 07, 2024 5.800 5.830 5.780 5.810 489,237 -0.06(-1.02%)
Jun 06, 2024 5.930 5.949 5.850 5.870 484,008 -0.10(-1.68%)
Jun 05, 2024 5.910 5.980 5.880 5.970 490,706 +0.07(+1.19%)
Jun 04, 2024 5.960 6.000 5.890 5.900 546,444 -0.12(-1.99%)
Jun 03, 2024 6.140 6.140 6.000 6.020 1,036,448 -0.03(-0.50%)
May 31, 2024 5.850 6.080 5.820 6.050 982,295 +0.23(+3.95%)
May 30, 2024 5.820 5.890 5.790 5.820 598,323 +0.07(+1.22%)
May 29, 2024 5.780 5.835 5.700 5.750 923,593 -0.15(-2.54%)
May 28, 2024 6.100 6.100 5.873 5.900 1,177,979 -0.20(-3.28%)
May 24, 2024 6.210 6.220 6.045 6.100 630,635 -0.04(-0.65%)
May 23, 2024 6.300 6.300 6.100 6.140 773,830 -0.12(-1.92%)
May 22, 2024 6.300 6.360 6.250 6.260 484,614 -0.06(-0.95%)
May 21, 2024 6.300 6.320 6.270 6.320 493,612 +0.04(+0.64%)
May 20, 2024 6.350 6.370 6.280 6.280 560,883 -0.04(-0.63%)
May 17, 2024 6.300 6.345 6.255 6.320 496,423 +0.03(+0.48%)
May 16, 2024 6.230 6.290 6.210 6.290 505,054 +0.03(+0.48%)
May 15, 2024 6.250 6.340 6.225 6.260 605,664 +0.06(+0.97%)
May 14, 2024 6.160 6.270 6.110 6.200 547,879 +0.12(+1.97%)
May 13, 2024 6.080 6.120 6.045 6.080 556,489 +0.07(+1.16%)
May 10, 2024 6.070 6.110 5.970 6.010 558,123 -0.03(-0.50%)
May 09, 2024 6.020 6.130 6.000 6.040 707,948 +0.01(+0.17%)
May 08, 2024 6.050 6.050 6.000 6.030 832,154 -0.08(-1.31%)
May 07, 2024 6.140 6.160 6.040 6.110 981,369 -0.03(-0.49%)
May 06, 2024 6.070 6.140 6.060 6.140 623,907 +0.12(+1.99%)
May 03, 2024 6.170 6.215 6.020 6.020 1,352,491 -0.15(-2.43%)
May 02, 2024 6.270 6.287 6.110 6.170 726,387 -0.06(-0.96%)
May 01, 2024 6.240 6.460 6.025 6.230 1,994,077 -0.06(-0.95%)
Apr 30, 2024 6.350 6.380 6.275 6.290 537,054 -0.13(-2.02%)
Apr 29, 2024 6.450 6.480 6.395 6.420 322,995 +0.02(+0.31%)
Apr 26, 2024 6.380 6.460 6.340 6.400 334,600 +0.07(+1.11%)
Apr 25, 2024 6.310 6.355 6.300 6.330 509,462 -0.07(-1.09%)
Apr 24, 2024 6.440 6.440 6.370 6.400 446,165 -0.10(-1.54%)
Apr 23, 2024 6.390 6.530 6.390 6.500 288,838 +0.08(+1.25%)
Apr 22, 2024 6.380 6.445 6.360 6.420 437,464 +0.08(+1.26%)
Apr 19, 2024 6.200 6.350 6.200 6.340 518,196 +0.13(+2.09%)
Apr 18, 2024 6.210 6.290 6.150 6.210 566,117 +0.03(+0.49%)
Apr 17, 2024 6.220 6.280 6.145 6.180 485,913 +0.03(+0.49%)
Apr 16, 2024 6.190 6.220 6.120 6.150 880,776 -0.08(-1.28%)
Apr 15, 2024 6.340 6.360 6.160 6.230 900,223 -0.05(-0.80%)
Apr 12, 2024 6.300 6.340 6.240 6.280 711,376 -0.07(-1.10%)
Apr 11, 2024 6.260 6.370 6.220 6.350 791,803 +0.16(+2.58%)
Apr 10, 2024 6.410 6.420 6.140 6.190 1,476,006 -0.41(-6.21%)
Apr 09, 2024 6.490 6.610 6.470 6.600 860,188 +0.12(+1.85%)
Apr 08, 2024 6.550 6.600 6.475 6.480 402,100 -0.03(-0.46%)
Apr 05, 2024 6.490 6.530 6.450 6.510 995,074 +0.00(+0.00%)
Apr 04, 2024 6.660 6.700 6.490 6.510 631,851 -0.06(-0.91%)
Apr 03, 2024 6.520 6.580 6.440 6.570 917,743 +0.06(+0.92%)
Apr 02, 2024 6.550 6.610 6.475 6.510 1,112,090 -0.09(-1.36%)
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.