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
)
6.010
-0.030 (-0.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 10, 2024
6.070
6.110
5.970
6.010
558,123
-0.03(-0.50%)
May 09, 2024
6.020
6.130
6.000
6.040
707,948
+0.01(+0.17%)
May 08, 2024
6.050
6.050
6.000
6.030
832,154
-0.08(-1.31%)
May 07, 2024
6.140
6.160
6.040
6.110
981,369
-0.03(-0.49%)
May 06, 2024
6.070
6.140
6.060
6.140
623,907
+0.12(+1.99%)
May 03, 2024
6.170
6.215
6.020
6.020
1,352,491
-0.15(-2.43%)
May 02, 2024
6.270
6.287
6.110
6.170
726,387
-0.06(-0.96%)
May 01, 2024
6.240
6.460
6.025
6.230
1,994,077
-0.06(-0.95%)
Apr 30, 2024
6.350
6.380
6.275
6.290
537,054
-0.13(-2.02%)
Apr 29, 2024
6.450
6.480
6.395
6.420
322,995
+0.02(+0.31%)
Apr 26, 2024
6.380
6.460
6.340
6.400
334,600
+0.07(+1.11%)
Apr 25, 2024
6.310
6.355
6.300
6.330
509,462
-0.07(-1.09%)
Apr 24, 2024
6.440
6.440
6.370
6.400
446,165
-0.10(-1.54%)
Apr 23, 2024
6.390
6.530
6.390
6.500
288,838
+0.08(+1.25%)
Apr 22, 2024
6.380
6.445
6.360
6.420
437,464
+0.08(+1.26%)
Apr 19, 2024
6.200
6.350
6.200
6.340
518,196
+0.13(+2.09%)
Apr 18, 2024
6.210
6.290
6.150
6.210
566,117
+0.03(+0.49%)
Apr 17, 2024
6.220
6.280
6.145
6.180
485,913
+0.03(+0.49%)
Apr 16, 2024
6.190
6.220
6.120
6.150
880,776
-0.08(-1.28%)
Apr 15, 2024
6.340
6.360
6.160
6.230
900,223
-0.05(-0.80%)
Apr 12, 2024
6.300
6.340
6.240
6.280
711,376
-0.07(-1.10%)
Apr 11, 2024
6.260
6.370
6.220
6.350
791,803
+0.16(+2.58%)
Apr 10, 2024
6.410
6.420
6.140
6.190
1,476,006
-0.41(-6.21%)
Apr 09, 2024
6.490
6.610
6.470
6.600
860,188
+0.12(+1.85%)
Apr 08, 2024
6.550
6.600
6.475
6.480
402,100
-0.03(-0.46%)
Apr 05, 2024
6.490
6.530
6.450
6.510
995,074
+0.00(+0.00%)
Apr 04, 2024
6.660
6.700
6.490
6.510
631,851
-0.06(-0.91%)
Apr 03, 2024
6.520
6.580
6.440
6.570
917,743
+0.06(+0.92%)
Apr 02, 2024
6.550
6.610
6.475
6.510
1,112,090
-0.09(-1.36%)
Apr 01, 2024
6.880
6.880
6.590
6.600
1,238,054
-0.29(-4.21%)
Mar 28, 2024
6.810
6.850
6.790
6.890
708,401
+0.08(+1.17%)
Mar 27, 2024
6.700
6.825
6.670
6.810
690,450
+0.14(+2.10%)
Mar 26, 2024
6.748
6.777
6.651
6.670
1,058,917
-0.08(-1.15%)
Mar 25, 2024
6.699
6.811
6.699
6.748
474,894
+0.07(+1.02%)
Mar 22, 2024
6.748
6.796
6.680
6.680
472,271
-0.10(-1.43%)
Mar 21, 2024
6.728
6.835
6.709
6.777
696,223
+0.05(+0.72%)
Mar 20, 2024
6.544
6.757
6.495
6.728
548,879
+0.16(+2.36%)
Mar 19, 2024
6.573
6.651
6.544
6.573
778,024
-0.03(-0.44%)
Mar 18, 2024
6.670
6.685
6.573
6.602
796,883
-0.07(-1.02%)
Mar 15, 2024
6.466
6.699
6.466
6.670
1,486,657
+0.16(+2.38%)
Mar 14, 2024
6.689
6.694
6.505
6.515
759,460
-0.18(-2.75%)
Mar 13, 2024
6.670
6.772
6.670
6.699
1,301,324
+0.01(+0.15%)
Mar 12, 2024
6.641
6.699
6.553
6.689
609,187
+0.08(+1.17%)
Mar 11, 2024
6.553
6.660
6.544
6.612
684,006
+0.06(+0.89%)
Mar 08, 2024
6.631
6.709
6.524
6.553
541,630
-0.01(-0.15%)
Mar 07, 2024
6.563
6.612
6.505
6.563
440,116
+0.08(+1.20%)
Mar 06, 2024
6.505
6.543
6.437
6.486
582,413
+0.04(+0.60%)
Mar 05, 2024
6.330
6.456
6.311
6.447
944,844
+0.04(+0.61%)
Mar 04, 2024
6.544
6.592
6.379
6.408
1,065,746
-0.34(-5.04%)
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
.