Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brightspire Capital Inc
(NY:
BRSP
)
6.100
-0.040 (-0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
7.185
7.272
6.922
6.942
858,442
-0.27(-3.77%)
Jan 30, 2024
7.408
7.447
7.214
7.214
403,378
-0.25(-3.38%)
Jan 29, 2024
7.320
7.486
7.320
7.466
618,261
+0.12(+1.59%)
Jan 26, 2024
7.291
7.388
7.291
7.350
822,727
+0.14(+1.88%)
Jan 25, 2024
7.233
7.272
7.102
7.214
797,597
+0.09(+1.23%)
Jan 24, 2024
7.243
7.282
7.107
7.126
510,966
-0.04(-0.54%)
Jan 23, 2024
7.126
7.199
7.107
7.165
935,620
+0.09(+1.23%)
Jan 22, 2024
7.078
7.194
7.029
7.078
459,759
+0.12(+1.67%)
Jan 19, 2024
6.913
6.971
6.777
6.961
527,164
+0.10(+1.41%)
Jan 18, 2024
6.893
6.903
6.777
6.864
540,368
+0.01(+0.14%)
Jan 17, 2024
6.845
6.942
6.806
6.854
916,674
-0.09(-1.26%)
Jan 16, 2024
7.029
7.029
6.913
6.942
578,922
-0.14(-1.92%)
Jan 12, 2024
7.262
7.320
7.058
7.078
493,347
-0.08(-1.09%)
Jan 11, 2024
7.185
7.194
7.044
7.155
539,336
-0.10(-1.34%)
Jan 10, 2024
7.175
7.253
7.165
7.253
533,038
+0.06(+0.81%)
Jan 09, 2024
7.194
7.223
7.126
7.194
430,734
-0.08(-1.07%)
Jan 08, 2024
7.126
7.272
7.078
7.272
511,740
+0.18(+2.60%)
Jan 05, 2024
6.990
7.170
6.990
7.087
725,371
+0.06(+0.83%)
Jan 04, 2024
7.020
7.126
6.990
7.029
675,493
+0.04(+0.56%)
Jan 03, 2024
7.087
7.117
6.913
6.990
848,130
-0.14(-1.91%)
Jan 02, 2024
7.165
7.204
7.063
7.126
731,602
-0.10(-1.34%)
Dec 29, 2023
7.408
7.437
7.223
7.223
666,523
-0.21(-2.87%)
Dec 28, 2023
7.427
7.495
7.408
7.437
573,831
-0.03(-0.39%)
Dec 27, 2023
7.495
7.580
7.405
7.466
744,895
-0.03(-0.38%)
Dec 26, 2023
7.400
7.513
7.348
7.495
677,836
+0.13(+1.80%)
Dec 22, 2023
7.362
7.452
7.305
7.362
879,815
+0.00(+0.00%)
Dec 21, 2023
7.173
7.362
7.173
7.362
1,216,111
+0.23(+3.18%)
Dec 20, 2023
7.173
7.400
7.125
7.135
1,066,374
-0.09(-1.31%)
Dec 19, 2023
7.059
7.258
7.050
7.230
1,049,285
+0.21(+2.96%)
Dec 18, 2023
7.097
7.182
7.012
7.021
558,823
-0.06(-0.80%)
Dec 15, 2023
7.211
7.211
7.002
7.078
1,587,604
-0.10(-1.45%)
Dec 14, 2023
7.220
7.334
7.097
7.182
1,109,780
+0.09(+1.20%)
Dec 13, 2023
6.823
7.125
6.785
7.097
858,683
+0.26(+3.88%)
Dec 12, 2023
6.794
6.898
6.728
6.832
450,344
+0.04(+0.56%)
Dec 11, 2023
6.737
6.832
6.690
6.794
615,183
+0.06(+0.84%)
Dec 08, 2023
6.652
6.747
6.633
6.737
530,573
+0.05(+0.71%)
Dec 07, 2023
6.577
6.690
6.510
6.690
540,536
+0.14(+2.17%)
Dec 06, 2023
6.709
6.813
6.525
6.548
671,455
-0.10(-1.56%)
Dec 05, 2023
6.577
6.690
6.577
6.652
618,804
+0.05(+0.72%)
Dec 04, 2023
6.510
6.619
6.501
6.605
468,123
+0.03(+0.43%)
Dec 01, 2023
6.368
6.586
6.359
6.577
682,953
+0.15(+2.36%)
Nov 30, 2023
6.312
6.435
6.302
6.425
808,086
+0.11(+1.80%)
Nov 29, 2023
6.226
6.340
6.226
6.312
762,837
+0.16(+2.62%)
Nov 28, 2023
6.094
6.179
6.056
6.151
586,869
+0.04(+0.62%)
Nov 27, 2023
6.132
6.137
6.075
6.113
616,235
-0.05(-0.77%)
Nov 24, 2023
6.170
6.198
6.103
6.160
280,575
-0.04(-0.61%)
Nov 22, 2023
6.170
6.226
6.132
6.198
493,882
+0.08(+1.24%)
Nov 21, 2023
6.141
6.179
6.075
6.122
542,224
-0.05(-0.77%)
Nov 20, 2023
6.226
6.227
6.132
6.170
659,671
-0.06(-0.91%)
Nov 17, 2023
6.255
6.283
6.182
6.226
576,126
+0.05(+0.77%)
Nov 16, 2023
6.340
6.387
6.137
6.179
687,287
-0.20(-3.12%)
Nov 15, 2023
6.245
6.430
6.217
6.378
801,474
+0.09(+1.35%)
Nov 14, 2023
6.208
6.302
6.151
6.293
809,132
+0.32(+5.39%)
Nov 13, 2023
5.914
5.990
5.867
5.971
734,873
-0.01(-0.16%)
Nov 10, 2023
5.990
5.999
5.914
5.980
468,840
+0.04(+0.64%)
Nov 09, 2023
6.113
6.189
5.928
5.943
583,387
-0.15(-2.48%)
Nov 08, 2023
5.971
6.113
5.867
6.094
955,452
+0.09(+1.58%)
Nov 07, 2023
5.876
6.009
5.808
5.999
630,443
+0.11(+1.93%)
Nov 06, 2023
6.009
6.028
5.853
5.886
538,797
-0.12(-2.05%)
Nov 03, 2023
5.829
6.018
5.829
6.009
1,185,704
+0.27(+4.79%)
Nov 02, 2023
5.564
5.744
5.536
5.734
785,880
+0.24(+4.30%)
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
.