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
)
5.450
-0.050 (-0.91%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024
5.480
5.530
5.430
5.450
625,596
-0.05(-0.91%)
Oct 01, 2024
5.580
5.600
5.470
5.500
693,008
-0.10(-1.79%)
Sep 30, 2024
5.600
5.640
5.545
5.600
746,925
-0.17(-2.95%)
Sep 27, 2024
5.870
5.900
5.760
5.770
577,581
-0.03(-0.52%)
Sep 26, 2024
5.830
5.850
5.780
5.800
569,165
+0.03(+0.52%)
Sep 25, 2024
5.920
5.930
5.760
5.770
675,105
-0.14(-2.37%)
Sep 24, 2024
5.900
5.930
5.875
5.910
1,423,269
+0.03(+0.51%)
Sep 23, 2024
6.000
6.040
5.880
5.880
718,410
-0.10(-1.67%)
Sep 20, 2024
6.090
6.210
5.980
5.980
2,427,668
-0.21(-3.39%)
Sep 19, 2024
6.210
6.210
6.082
6.190
718,923
+0.10(+1.64%)
Sep 18, 2024
6.090
6.200
6.020
6.090
890,352
-0.01(-0.16%)
Sep 17, 2024
5.960
6.110
5.905
6.100
1,616,679
+0.20(+3.39%)
Sep 16, 2024
5.910
5.955
5.870
5.900
455,491
-0.01(-0.17%)
Sep 13, 2024
5.860
5.920
5.820
5.910
429,786
+0.13(+2.25%)
Sep 12, 2024
5.700
5.790
5.690
5.780
390,589
+0.10(+1.76%)
Sep 11, 2024
5.650
5.710
5.545
5.680
653,424
+0.00(+0.00%)
Sep 10, 2024
5.710
5.720
5.630
5.680
368,696
-0.01(-0.18%)
Sep 09, 2024
5.680
5.700
5.631
5.690
653,190
+0.03(+0.53%)
Sep 06, 2024
5.720
5.745
5.660
5.660
494,283
-0.09(-1.57%)
Sep 05, 2024
5.720
5.820
5.715
5.750
372,553
+0.07(+1.23%)
Sep 04, 2024
5.880
5.880
5.655
5.680
563,816
-0.19(-3.24%)
Sep 03, 2024
5.900
5.930
5.810
5.870
722,010
-0.08(-1.34%)
Aug 30, 2024
5.870
5.950
5.860
5.950
764,710
+0.08(+1.36%)
Aug 29, 2024
5.900
5.930
5.850
5.870
484,859
-0.01(-0.17%)
Aug 28, 2024
5.810
5.930
5.810
5.880
532,775
+0.03(+0.51%)
Aug 27, 2024
5.840
5.870
5.780
5.850
595,002
+0.01(+0.17%)
Aug 26, 2024
5.870
5.895
5.810
5.840
690,939
+0.03(+0.52%)
Aug 23, 2024
5.700
5.860
5.670
5.810
602,222
+0.17(+3.01%)
Aug 22, 2024
5.680
5.710
5.640
5.640
399,332
-0.04(-0.70%)
Aug 21, 2024
5.740
5.800
5.650
5.680
423,489
-0.04(-0.70%)
Aug 20, 2024
5.730
5.790
5.665
5.720
625,970
-0.05(-0.87%)
Aug 19, 2024
5.680
5.780
5.680
5.770
758,003
+0.09(+1.58%)
Aug 16, 2024
5.640
5.745
5.640
5.680
475,566
+0.01(+0.18%)
Aug 15, 2024
5.700
5.800
5.650
5.670
1,657,106
+0.08(+1.43%)
Aug 14, 2024
5.540
5.645
5.515
5.590
1,610,785
+0.10(+1.82%)
Aug 13, 2024
5.330
5.540
5.330
5.490
1,502,270
+0.19(+3.58%)
Aug 12, 2024
5.230
5.350
5.205
5.300
1,779,016
+0.07(+1.34%)
Aug 09, 2024
5.260
5.300
5.175
5.230
1,087,874
-0.06(-1.13%)
Aug 08, 2024
5.250
5.320
5.210
5.290
736,275
+0.06(+1.15%)
Aug 07, 2024
5.440
5.470
5.220
5.230
940,655
-0.13(-2.43%)
Aug 06, 2024
5.160
5.390
5.110
5.360
2,227,805
+0.24(+4.69%)
Aug 05, 2024
5.320
5.340
5.070
5.120
2,308,321
-0.40(-7.25%)
Aug 02, 2024
5.600
5.600
5.465
5.520
1,312,752
-0.13(-2.30%)
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
.