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 (%)
May 31, 2022
6.925
7.012
6.870
7.004
1,975,718
+0.01(+0.11%)
May 27, 2022
6.894
6.996
6.870
6.996
471,585
+0.11(+1.60%)
May 26, 2022
6.784
6.992
6.776
6.886
654,690
+0.18(+2.70%)
May 25, 2022
6.618
6.768
6.618
6.705
1,257,309
+0.04(+0.59%)
May 24, 2022
6.594
6.665
6.492
6.665
1,084,981
+0.06(+0.95%)
May 23, 2022
6.437
6.657
6.437
6.602
1,364,985
+0.26(+4.10%)
May 20, 2022
6.366
6.441
6.228
6.342
1,165,446
+0.03(+0.50%)
May 19, 2022
6.382
6.461
6.303
6.311
1,200,356
-0.15(-2.32%)
May 18, 2022
6.618
6.681
6.413
6.461
805,373
-0.21(-3.19%)
May 17, 2022
6.681
6.760
6.657
6.673
1,318,326
+0.03(+0.47%)
May 16, 2022
6.531
6.705
6.500
6.642
1,125,832
+0.09(+1.32%)
May 13, 2022
6.508
6.602
6.437
6.555
1,842,784
+0.06(+0.97%)
May 12, 2022
6.397
6.520
6.374
6.492
1,694,834
+0.05(+0.73%)
May 11, 2022
6.563
6.650
6.421
6.445
1,347,134
-0.16(-2.39%)
May 10, 2022
6.610
6.886
6.504
6.602
1,786,921
+0.32(+5.01%)
May 09, 2022
6.405
6.468
6.216
6.287
1,030,619
-0.06(-0.87%)
May 06, 2022
6.287
6.425
6.157
6.342
1,044,001
+0.01(+0.12%)
May 05, 2022
6.602
6.618
6.275
6.334
1,247,709
-0.32(-4.74%)
May 04, 2022
6.650
6.689
6.524
6.650
1,082,447
+0.00(+0.00%)
May 03, 2022
6.681
6.736
6.520
6.650
865,693
+0.06(+0.96%)
May 02, 2022
6.697
6.752
6.437
6.587
1,293,773
-0.11(-1.65%)
Apr 29, 2022
6.941
6.981
6.697
6.697
715,762
-0.26(-3.74%)
Apr 28, 2022
6.807
6.973
6.736
6.957
929,913
+0.22(+3.27%)
Apr 27, 2022
6.713
6.819
6.665
6.736
906,541
+0.06(+0.83%)
Apr 26, 2022
6.776
6.839
6.681
6.681
959,508
-0.13(-1.97%)
Apr 25, 2022
6.776
6.831
6.689
6.815
1,555,585
+0.03(+0.46%)
Apr 22, 2022
6.957
6.981
6.776
6.784
1,196,346
-0.19(-2.71%)
Apr 21, 2022
7.059
7.193
6.973
6.973
711,459
-0.06(-0.78%)
Apr 20, 2022
6.878
7.107
6.815
7.028
969,036
+0.24(+3.48%)
Apr 19, 2022
7.138
7.167
6.776
6.791
902,906
-0.33(-4.65%)
Apr 18, 2022
7.209
7.248
7.067
7.122
723,659
-0.06(-0.88%)
Apr 14, 2022
7.162
7.260
7.130
7.185
442,581
+0.02(+0.33%)
Apr 13, 2022
7.083
7.225
7.028
7.162
758,028
+0.10(+1.45%)
Apr 12, 2022
7.067
7.154
7.020
7.059
710,881
+0.02(+0.22%)
Apr 11, 2022
7.020
7.083
6.981
7.044
721,407
+0.06(+0.79%)
Apr 08, 2022
7.004
7.087
6.902
6.988
584,501
-0.03(-0.45%)
Apr 07, 2022
7.162
7.241
6.983
7.020
794,416
-0.11(-1.55%)
Apr 06, 2022
7.091
7.184
7.028
7.130
828,840
+0.02(+0.22%)
Apr 05, 2022
7.241
7.319
7.091
7.114
953,854
-0.16(-2.17%)
Apr 04, 2022
7.374
7.374
7.138
7.272
655,174
-0.05(-0.65%)
Apr 01, 2022
7.256
7.351
7.193
7.319
866,211
+0.03(+0.43%)
Mar 31, 2022
7.311
7.540
7.272
7.288
1,285,443
-0.03(-0.43%)
Mar 30, 2022
7.319
7.394
7.272
7.319
488,338
-0.03(-0.43%)
Mar 29, 2022
7.374
7.436
7.274
7.351
1,292,691
+0.06(+0.85%)
Mar 28, 2022
7.258
7.413
7.166
7.289
2,276,798
+0.06(+0.85%)
Mar 25, 2022
7.057
7.243
7.048
7.227
743,023
+0.15(+2.18%)
Mar 24, 2022
7.034
7.092
6.988
7.073
522,694
+0.04(+0.55%)
Mar 23, 2022
7.142
7.220
7.034
7.034
841,931
-0.16(-2.25%)
Mar 22, 2022
7.135
7.243
7.135
7.196
730,221
+0.07(+0.98%)
Mar 21, 2022
7.220
7.266
7.073
7.127
490,701
-0.05(-0.75%)
Mar 18, 2022
7.111
7.247
7.057
7.181
1,193,798
+0.06(+0.87%)
Mar 17, 2022
6.911
7.119
6.895
7.119
525,899
+0.15(+2.10%)
Mar 16, 2022
6.841
6.988
6.833
6.972
1,506,838
+0.19(+2.85%)
Mar 15, 2022
6.795
6.857
6.687
6.779
826,881
+0.10(+1.50%)
Mar 14, 2022
6.818
6.833
6.617
6.679
449,247
-0.13(-1.93%)
Mar 11, 2022
6.864
6.972
6.725
6.810
386,685
-0.03(-0.45%)
Mar 10, 2022
6.702
6.849
6.841
495,692
+0.02(+0.34%)
Mar 09, 2022
6.795
6.864
6.768
6.818
768,241
+0.12(+1.85%)
Mar 08, 2022
6.594
6.787
6.571
6.694
936,648
+0.11(+1.64%)
Mar 07, 2022
6.702
6.764
6.586
6.586
577,634
-0.12(-1.73%)
Mar 04, 2022
6.764
6.822
6.667
6.702
461,800
-0.15(-2.25%)
Mar 03, 2022
6.911
6.911
6.795
6.857
497,438
-0.03(-0.45%)
Mar 02, 2022
6.710
6.903
6.694
6.888
709,690
+0.19(+2.88%)
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
.