Skip to main content

Brightspire Capital Inc (NY: BRSP )

6.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 6.530 6.540 6.265 6.300 618,733 -0.29(-4.40%)
Jul 23, 2024 6.350 6.625 6.350 6.590 666,868 +0.20(+3.13%)
Jul 22, 2024 6.510 6.520 6.350 6.390 664,107 -0.09(-1.39%)
Jul 19, 2024 6.490 6.550 6.425 6.480 599,944 -0.03(-0.46%)
Jul 18, 2024 6.580 6.681 6.485 6.510 472,002 -0.13(-1.96%)
Jul 17, 2024 6.560 6.710 6.550 6.640 807,052 +0.02(+0.30%)
Jul 16, 2024 6.500 6.630 6.470 6.620 803,622 +0.15(+2.32%)
Jul 15, 2024 6.400 6.500 6.310 6.470 834,589 +0.12(+1.89%)
Jul 12, 2024 6.330 6.495 6.310 6.350 1,088,216 +0.10(+1.60%)
Jul 11, 2024 6.160 6.300 6.130 6.250 799,306 +0.20(+3.31%)
Jul 10, 2024 6.030 6.070 5.990 6.050 429,270 +0.02(+0.33%)
Jul 09, 2024 5.860 6.050 5.850 6.030 914,085 +0.13(+2.20%)
Jul 08, 2024 5.890 5.920 5.855 5.900 428,129 +0.06(+1.03%)
Jul 05, 2024 5.840 5.900 5.810 5.840 503,149 +0.00(+0.00%)
Jul 03, 2024 5.890 5.900 5.830 5.840 315,015 +0.02(+0.34%)
Jul 02, 2024 5.740 5.850 5.731 5.820 542,701 +0.08(+1.39%)
Jul 01, 2024 5.770 5.910 5.670 5.740 994,092 +0.04(+0.70%)
Jun 28, 2024 5.650 5.700 5.575 5.700 1,756,860 +0.09(+1.60%)
Jun 27, 2024 5.707 5.707 5.562 5.610 575,827 -0.06(-1.02%)
Jun 26, 2024 5.629 5.697 5.610 5.668 522,976 -0.02(-0.34%)
Jun 25, 2024 5.745 5.745 5.678 5.687 464,493 -0.05(-0.84%)
Jun 24, 2024 5.687 5.784 5.687 5.736 463,616 +0.05(+0.85%)
Jun 21, 2024 5.678 5.707 5.620 5.687 1,586,084 +0.01(+0.17%)
Jun 20, 2024 5.716 5.750 5.663 5.678 651,423 -0.06(-1.01%)
Jun 18, 2024 5.784 5.822 5.716 5.736 512,459 -0.02(-0.34%)
Jun 17, 2024 5.600 5.774 5.600 5.755 504,258 +0.14(+2.41%)
Jun 14, 2024 5.639 5.687 5.600 5.620 722,834 -0.11(-1.85%)
Jun 13, 2024 5.707 5.726 5.678 5.726 423,812 +0.00(+0.00%)
Jun 12, 2024 5.755 5.813 5.697 5.726 674,941 +0.14(+2.42%)
Jun 11, 2024 5.649 5.649 5.581 5.591 468,615 -0.08(-1.36%)
Jun 10, 2024 5.610 5.697 5.571 5.668 564,302 +0.06(+1.03%)
Jun 07, 2024 5.600 5.629 5.581 5.610 506,678 -0.06(-1.02%)
Jun 06, 2024 5.726 5.744 5.649 5.668 501,263 -0.10(-1.68%)
Jun 05, 2024 5.707 5.774 5.678 5.764 508,199 +0.07(+1.19%)
Jun 04, 2024 5.755 5.793 5.687 5.697 565,925 -0.12(-1.99%)
Jun 03, 2024 5.929 5.929 5.793 5.813 1,073,398 -0.03(-0.50%)
May 31, 2024 5.649 5.871 5.620 5.842 1,017,314 +0.22(+3.95%)
May 30, 2024 5.620 5.687 5.591 5.620 619,653 +0.07(+1.22%)
May 29, 2024 5.581 5.634 5.504 5.552 956,519 -0.14(-2.54%)
May 28, 2024 5.890 5.890 5.671 5.697 1,219,974 -0.19(-3.28%)
May 24, 2024 5.996 6.006 5.837 5.890 653,117 -0.04(-0.65%)
May 23, 2024 6.083 6.083 5.890 5.929 801,417 -0.12(-1.92%)
May 22, 2024 6.083 6.141 6.035 6.045 501,890 -0.06(-0.95%)
May 21, 2024 6.083 6.102 6.054 6.102 511,209 +0.04(+0.64%)
May 20, 2024 6.131 6.151 6.064 6.064 580,878 -0.04(-0.63%)
May 17, 2024 6.083 6.127 6.040 6.102 514,120 +0.03(+0.48%)
May 16, 2024 6.016 6.073 5.996 6.073 523,059 +0.03(+0.48%)
May 15, 2024 6.035 6.122 6.011 6.045 627,256 +0.06(+0.97%)
May 14, 2024 5.948 6.054 5.900 5.987 567,411 +0.12(+1.97%)
May 13, 2024 5.871 5.909 5.837 5.871 576,328 +0.07(+1.16%)
May 10, 2024 5.861 5.900 5.764 5.803 578,020 -0.03(-0.50%)
May 09, 2024 5.813 5.919 5.793 5.832 733,186 +0.01(+0.17%)
May 08, 2024 5.842 5.842 5.793 5.822 861,820 -0.08(-1.31%)
May 07, 2024 5.929 5.948 5.832 5.900 1,016,355 -0.03(-0.49%)
May 06, 2024 5.861 5.929 5.851 5.929 646,149 +0.12(+1.99%)
May 03, 2024 5.958 6.001 5.813 5.813 1,400,708 -0.14(-2.43%)
May 02, 2024 6.054 6.071 5.900 5.958 752,283 -0.06(-0.96%)
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.