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

Brightspire Capital Inc (NY: BRSP )

5.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 5.580 5.600 5.470 5.500 693,008 -0.10(-1.79%)
Sep 30, 2024 5.600 5.640 5.545 5.600 746,925 -0.17(-2.95%)
Sep 27, 2024 5.870 5.900 5.760 5.770 577,581 -0.03(-0.52%)
Sep 26, 2024 5.830 5.850 5.780 5.800 569,165 +0.03(+0.52%)
Sep 25, 2024 5.920 5.930 5.760 5.770 675,105 -0.14(-2.37%)
Sep 24, 2024 5.900 5.930 5.875 5.910 1,423,269 +0.03(+0.51%)
Sep 23, 2024 6.000 6.040 5.880 5.880 718,410 -0.10(-1.67%)
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%)
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.