Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BrightSpire Capital, Inc. (BRSP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.05+0.04 (+0.50%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20228.178.458.178.388.381,075,400
May 20, 20228.088.187.918.058.05918,200
May 19, 20228.108.208.008.018.01945,700
May 18, 20228.408.488.148.208.20634,500
May 17, 20228.488.588.458.478.471,038,700
May 16, 20228.298.518.258.438.43887,000
May 13, 20228.268.388.178.328.321,451,900
May 12, 20228.128.278.098.248.241,335,200
May 11, 20228.338.448.158.188.181,061,300
May 10, 20228.398.748.268.388.381,407,900
May 09, 20228.138.217.897.987.98812,000
May 06, 20227.988.157.828.058.05822,500
May 05, 20228.388.407.978.048.04983,000
May 04, 20228.448.498.288.448.44852,800
May 03, 20228.488.558.278.448.44682,100
May 02, 20228.508.578.178.368.361,019,300
Apr 29, 20228.818.868.508.508.50563,900
Apr 28, 20228.648.858.558.838.83732,600
Apr 27, 20228.528.658.468.558.55714,200
Apr 26, 20228.608.688.488.488.48756,000
Apr 25, 20228.608.678.498.658.651,225,600
Apr 22, 20228.838.868.608.618.61942,600
Apr 21, 20228.969.138.858.858.85560,500
Apr 20, 20228.739.028.658.928.92763,500
Apr 19, 20229.069.108.608.628.62711,400
Apr 18, 20229.159.208.979.049.04570,100
Apr 14, 20229.099.229.059.129.12348,700
Apr 13, 20228.999.178.929.099.09597,200
Apr 12, 20228.979.088.918.968.96560,100
Apr 11, 20228.918.998.868.948.94568,400
Apr 08, 20228.898.998.768.878.87460,500
Apr 07, 20229.099.198.868.918.91625,900
Apr 06, 20229.009.128.929.059.05653,000
Apr 05, 20229.199.299.009.039.03751,500
Apr 04, 20229.369.369.069.239.23516,200
Apr 01, 20229.219.339.139.299.29682,500
Mar 31, 20229.289.579.239.259.251,012,800
Mar 30, 20229.299.399.239.299.29384,700
Mar 29, 20229.559.639.429.529.52800,300
Mar 28, 20229.409.609.289.449.441,758,000
Mar 25, 20229.149.389.139.369.36573,700
Mar 24, 20229.119.199.059.169.16403,600
Mar 23, 20229.259.359.119.119.11650,100
Mar 22, 20229.249.389.249.329.32563,800
Mar 21, 20229.359.419.169.239.23378,900
Mar 18, 20229.219.399.149.309.30921,800
Mar 17, 20228.959.228.939.229.22406,100
Mar 16, 20228.869.058.859.039.031,163,500
Mar 15, 20228.808.888.668.788.78638,300
Mar 14, 20228.838.858.578.658.65346,900
Mar 11, 20228.899.038.718.828.82298,600
Mar 10, 20228.688.878.578.868.86382,700
Mar 09, 20228.808.898.778.838.83593,200
Mar 08, 20228.548.798.518.678.67723,200
Mar 07, 20228.688.768.538.538.53446,000
Mar 04, 20228.768.848.648.688.68356,600
Mar 03, 20228.958.958.808.888.88384,100
Mar 02, 20228.698.948.678.928.92548,000
Mar 01, 20228.788.838.548.678.67464,100
Feb 28, 20228.808.908.708.868.86636,000
Feb 25, 20228.858.918.698.918.91630,400
Feb 24, 20228.518.898.328.828.82815,100
Feb 23, 20228.828.848.528.618.61769,700
Feb 22, 20228.999.068.658.768.76758,700
Feb 18, 20229.019.128.978.998.99562,500
Feb 17, 20229.209.259.019.099.09296,400
Feb 16, 20229.179.309.179.279.27242,300
Feb 15, 20229.109.239.109.139.13270,900
Feb 14, 20229.089.168.989.009.001,020,100
Feb 11, 20229.049.128.979.079.07490,600
Feb 10, 20229.129.268.999.029.02421,300
Feb 09, 20229.199.249.149.239.23550,400
Feb 08, 20229.109.189.069.159.15619,300
Feb 07, 20229.049.209.019.059.05603,000
Feb 04, 20229.049.108.939.049.04563,800
Feb 03, 20229.239.249.069.079.07888,500
Feb 02, 20229.359.409.139.249.24511,000
Feb 01, 20229.389.439.179.359.35439,100
Jan 31, 20229.279.419.219.399.39364,600
Jan 28, 20229.109.358.939.349.34574,400
Jan 27, 20229.399.449.059.159.15678,500
Jan 26, 20229.479.649.269.349.34535,800
Jan 25, 20229.149.459.059.359.35555,900
Jan 24, 20229.139.228.779.209.20711,800
Jan 21, 20229.239.359.129.189.18732,300
Jan 20, 20229.599.679.279.279.27547,500
Jan 19, 20229.899.899.619.619.61439,900
Jan 18, 202210.0410.149.859.859.85308,700
Jan 14, 202210.1810.209.9910.1310.13432,700
Jan 13, 202210.1010.3810.1010.2210.22240,700
Jan 12, 202210.0310.2410.0210.0510.05498,300
Jan 11, 20229.9510.059.8710.0010.00458,000
Jan 10, 202210.0810.159.859.889.88388,600
Jan 07, 202210.0510.129.9910.0810.08335,000
Jan 06, 202210.0010.079.9610.0410.04387,200
Jan 05, 202210.1510.2510.0010.0210.02419,600
Jan 04, 202210.1410.3810.1010.1310.13783,100
Jan 03, 202210.3510.429.9710.0810.08741,100
Dec 31, 20219.8710.279.8410.2610.26894,000
Dec 30, 20219.519.929.519.859.851,077,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement