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, 2023
5.265
5.327
5.194
5.265
1,218,158
-0.04(-0.84%)
May 30, 2023
5.336
5.381
5.270
5.310
1,133,854
+0.01(+0.17%)
May 26, 2023
5.132
5.341
5.101
5.301
1,153,502
+0.18(+3.47%)
May 25, 2023
5.194
5.221
5.070
5.123
767,760
-0.11(-2.04%)
May 24, 2023
5.265
5.301
5.190
5.230
642,650
-0.10(-1.84%)
May 23, 2023
5.194
5.381
5.194
5.328
953,246
+0.11(+2.04%)
May 22, 2023
5.159
5.230
5.141
5.221
659,219
+0.04(+0.86%)
May 19, 2023
5.230
5.274
5.150
5.176
1,040,352
+0.00(+0.00%)
May 18, 2023
5.025
5.185
5.012
5.176
871,650
+0.14(+2.83%)
May 17, 2023
4.803
5.043
4.789
5.034
1,042,490
+0.27(+5.60%)
May 16, 2023
4.803
4.856
4.749
4.767
833,447
-0.04(-0.92%)
May 15, 2023
4.741
4.829
4.741
4.812
1,201,066
+0.07(+1.50%)
May 12, 2023
4.821
4.847
4.696
4.741
1,078,897
-0.04(-0.93%)
May 11, 2023
4.669
4.785
4.652
4.785
1,508,040
+0.06(+1.32%)
May 10, 2023
4.794
4.794
4.696
4.723
1,418,167
+0.01(+0.19%)
May 09, 2023
4.741
4.758
4.647
4.714
1,144,184
-0.04(-0.75%)
May 08, 2023
4.812
4.821
4.723
4.749
882,628
-0.02(-0.37%)
May 05, 2023
4.785
4.834
4.705
4.767
1,139,483
+0.12(+2.49%)
May 04, 2023
4.714
4.754
4.634
4.652
1,677,910
-0.12(-2.61%)
May 03, 2023
4.910
4.998
4.741
4.776
1,605,610
-0.02(-0.37%)
May 02, 2023
4.963
4.981
4.678
4.794
1,422,626
-0.20(-4.09%)
May 01, 2023
5.061
5.092
4.972
4.998
850,779
-0.07(-1.40%)
Apr 28, 2023
5.007
5.136
4.998
5.070
925,938
+0.04(+0.71%)
Apr 27, 2023
4.972
5.052
4.941
5.034
574,033
+0.11(+2.17%)
Apr 26, 2023
4.892
5.038
4.892
4.927
620,872
+0.03(+0.54%)
Apr 25, 2023
5.007
5.025
4.892
4.901
684,549
-0.17(-3.33%)
Apr 24, 2023
5.123
5.136
5.007
5.070
844,870
-0.06(-1.21%)
Apr 21, 2023
5.132
5.185
5.061
5.132
1,140,610
+0.01(+0.17%)
Apr 20, 2023
5.159
5.212
5.092
5.123
1,832,316
-0.06(-1.20%)
Apr 19, 2023
5.070
5.230
4.990
5.185
1,004,071
+0.15(+3.00%)
Apr 18, 2023
5.114
5.140
4.981
5.034
934,728
-0.06(-1.22%)
Apr 17, 2023
4.883
5.141
4.852
5.096
1,570,438
+0.19(+3.80%)
Apr 14, 2023
4.936
4.972
4.838
4.910
892,580
-0.02(-0.36%)
Apr 13, 2023
4.954
5.012
4.910
4.927
1,752,952
+0.03(+0.54%)
Apr 12, 2023
5.025
5.052
4.883
4.901
904,772
-0.04(-0.90%)
Apr 11, 2023
4.936
4.990
4.870
4.945
1,284,513
-0.01(-0.18%)
Apr 10, 2023
5.034
5.074
4.852
4.954
1,615,361
-0.12(-2.45%)
Apr 06, 2023
5.070
5.105
5.007
5.079
963,113
+0.04(+0.88%)
Apr 05, 2023
4.998
5.061
4.950
5.034
1,271,860
-0.03(-0.53%)
Apr 04, 2023
5.185
5.203
4.963
5.061
1,274,581
-0.08(-1.56%)
Apr 03, 2023
5.247
5.274
5.043
5.141
1,623,960
-0.11(-2.03%)
Mar 31, 2023
5.114
5.256
5.074
5.247
1,287,469
+0.14(+2.79%)
Mar 30, 2023
5.159
5.159
5.043
5.105
1,011,233
+0.02(+0.35%)
Mar 29, 2023
5.139
5.139
5.040
5.087
825,233
+0.04(+0.85%)
Mar 28, 2023
5.044
5.139
5.001
5.044
1,213,138
+0.00(+0.00%)
Mar 27, 2023
4.967
5.105
4.898
5.044
1,623,092
+0.23(+4.82%)
Mar 24, 2023
4.692
4.817
4.641
4.812
1,958,909
+0.10(+2.19%)
Mar 23, 2023
5.053
5.156
4.692
4.709
2,920,261
-0.31(-6.16%)
Mar 22, 2023
5.259
5.259
5.019
5.019
1,334,341
-0.21(-4.11%)
Mar 21, 2023
5.216
5.328
5.195
5.234
1,223,550
+0.15(+3.05%)
Mar 20, 2023
5.079
5.148
5.036
5.079
1,166,196
+0.02(+0.34%)
Mar 17, 2023
5.208
5.208
5.036
5.062
1,347,783
-0.18(-3.44%)
Mar 16, 2023
5.113
5.311
5.036
5.242
1,637,159
+0.07(+1.33%)
Mar 15, 2023
5.276
5.285
5.023
5.173
1,781,580
-0.29(-5.35%)
Mar 14, 2023
5.380
5.526
5.341
5.466
2,247,561
+0.22(+4.26%)
Mar 13, 2023
5.259
5.307
5.010
5.242
3,843,791
-0.08(-1.45%)
Mar 10, 2023
5.534
5.577
5.212
5.319
3,027,359
-0.21(-3.88%)
Mar 09, 2023
5.732
5.775
5.508
5.534
1,551,596
-0.20(-3.45%)
Mar 08, 2023
5.792
5.792
5.612
5.732
1,841,393
-0.07(-1.19%)
Mar 07, 2023
5.878
5.930
5.715
5.801
2,135,891
-0.10(-1.75%)
Mar 06, 2023
6.016
6.050
5.865
5.904
3,179,797
-0.03(-0.43%)
Mar 03, 2023
5.715
5.947
5.702
5.930
5,201,779
+0.28(+5.02%)
Mar 02, 2023
5.405
5.736
5.405
5.646
9,358,977
+0.20(+3.63%)
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
.