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)

5.550 -0.010 (-0.18%)
Streaming Delayed Price Updated: 1:13 PM EDT, Apr 1, 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 (%)
Mar 31, 2025 5.460 5.630 5.460 5.560 1,095,059 -0.12(-2.11%)
Mar 28, 2025 5.800 5.800 5.610 5.680 671,994 -0.11(-1.90%)
Mar 27, 2025 5.800 5.860 5.760 5.790 379,184 -0.01(-0.17%)
Mar 26, 2025 5.860 5.860 5.760 5.800 408,233 -0.04(-0.68%)
Mar 25, 2025 5.860 5.860 5.750 5.840 527,257 +0.02(+0.34%)
Mar 24, 2025 5.970 5.970 5.805 5.820 600,687 -0.12(-2.02%)
Mar 21, 2025 5.900 5.960 5.830 5.940 2,952,821 +0.01(+0.17%)
Mar 20, 2025 5.940 6.030 5.910 5.930 852,000 -0.08(-1.33%)
Mar 19, 2025 6.050 6.075 5.880 6.010 963,119 -0.04(-0.66%)
Mar 18, 2025 5.970 6.060 5.900 6.050 981,061 +0.08(+1.34%)
Mar 17, 2025 6.010 6.070 5.960 5.970 486,601 -0.04(-0.67%)
Mar 14, 2025 5.900 6.035 5.825 6.010 464,954 +0.16(+2.74%)
Mar 13, 2025 5.940 6.035 5.840 5.850 709,580 -0.05(-0.85%)
Mar 12, 2025 5.900 5.925 5.810 5.900 748,409 +0.04(+0.68%)
Mar 11, 2025 6.000 6.005 5.805 5.860 686,480 -0.11(-1.84%)
Mar 10, 2025 6.000 6.120 5.920 5.970 583,593 -0.11(-1.81%)
Mar 07, 2025 6.050 6.110 6.015 6.080 528,625 +0.06(+1.00%)
Mar 06, 2025 6.000 6.070 5.970 6.020 547,250 -0.07(-1.15%)
Mar 05, 2025 6.120 6.130 6.015 6.090 625,863 -0.02(-0.33%)
Mar 04, 2025 6.100 6.195 6.070 6.110 897,034 -0.09(-1.45%)
Mar 03, 2025 6.240 6.320 6.105 6.200 1,079,478 -0.03(-0.48%)
Feb 28, 2025 6.210 6.230 6.149 6.230 765,302 +0.02(+0.32%)
Feb 27, 2025 6.170 6.235 6.155 6.210 588,184 +0.01(+0.16%)
Feb 26, 2025 6.130 6.210 6.125 6.200 653,701 +0.05(+0.81%)
Feb 25, 2025 6.120 6.183 6.065 6.150 656,369 +0.08(+1.32%)
Feb 24, 2025 6.050 6.110 6.015 6.070 752,353 +0.02(+0.33%)
Feb 21, 2025 6.130 6.150 6.000 6.050 871,786 -0.04(-0.66%)
Feb 20, 2025 6.050 6.115 5.995 6.090 787,412 -0.01(-0.16%)
Feb 19, 2025 5.560 6.130 5.560 6.100 1,289,783 +0.13(+2.18%)
Feb 18, 2025 5.950 6.060 5.935 5.970 1,163,027 +0.00(+0.00%)
Feb 14, 2025 5.930 5.980 5.890 5.970 542,161 +0.04(+0.67%)
Feb 13, 2025 5.790 5.930 5.750 5.930 929,989 +0.19(+3.31%)
Feb 12, 2025 5.650 5.740 5.650 5.740 761,627 -0.01(-0.17%)
Feb 11, 2025 5.680 5.750 5.670 5.750 964,541 +0.05(+0.88%)
Feb 10, 2025 5.720 5.760 5.659 5.700 1,236,797 -0.01(-0.18%)
Feb 07, 2025 5.710 5.750 5.660 5.710 1,001,168 -0.05(-0.87%)
Feb 06, 2025 5.770 5.800 5.640 5.760 784,715 +0.03(+0.52%)
Feb 05, 2025 5.750 5.805 5.675 5.730 1,151,407 +0.02(+0.35%)
Feb 04, 2025 5.560 5.710 5.400 5.710 3,282,248 +0.15(+2.70%)
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 and Conditions.