ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Brightspire Capital Inc (NY: BRSP )

6.480 -0.030 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.490 6.550 6.425 6.480 599,944 -0.03(-0.46%)
Jul 18, 2024 6.580 6.681 6.485 6.510 472,002 -0.13(-1.96%)
Jul 17, 2024 6.560 6.710 6.550 6.640 807,052 +0.02(+0.30%)
Jul 16, 2024 6.500 6.630 6.470 6.620 803,622 +0.15(+2.32%)
Jul 15, 2024 6.400 6.500 6.310 6.470 834,589 +0.12(+1.89%)
Jul 12, 2024 6.330 6.495 6.310 6.350 1,088,216 +0.10(+1.60%)
Jul 11, 2024 6.160 6.300 6.130 6.250 799,306 +0.20(+3.31%)
Jul 10, 2024 6.030 6.070 5.990 6.050 429,270 +0.02(+0.33%)
Jul 09, 2024 5.860 6.050 5.850 6.030 914,085 +0.13(+2.20%)
Jul 08, 2024 5.890 5.920 5.855 5.900 428,129 +0.06(+1.03%)
Jul 05, 2024 5.840 5.900 5.810 5.840 503,149 +0.00(+0.00%)
Jul 03, 2024 5.890 5.900 5.830 5.840 315,015 +0.02(+0.34%)
Jul 02, 2024 5.740 5.850 5.731 5.820 542,701 +0.08(+1.39%)
Jul 01, 2024 5.770 5.910 5.670 5.740 994,092 +0.04(+0.70%)
Jun 28, 2024 5.650 5.700 5.575 5.700 1,756,860 +0.09(+1.60%)
Jun 27, 2024 5.707 5.707 5.562 5.610 575,827 -0.06(-1.02%)
Jun 26, 2024 5.629 5.697 5.610 5.668 522,976 -0.02(-0.34%)
Jun 25, 2024 5.745 5.745 5.678 5.687 464,493 -0.05(-0.84%)
Jun 24, 2024 5.687 5.784 5.687 5.736 463,616 +0.05(+0.85%)
Jun 21, 2024 5.678 5.707 5.620 5.687 1,586,084 +0.01(+0.17%)
Jun 20, 2024 5.716 5.750 5.663 5.678 651,423 -0.06(-1.01%)
Jun 18, 2024 5.784 5.822 5.716 5.736 512,459 -0.02(-0.34%)
Jun 17, 2024 5.600 5.774 5.600 5.755 504,258 +0.14(+2.41%)
Jun 14, 2024 5.639 5.687 5.600 5.620 722,834 -0.11(-1.85%)
Jun 13, 2024 5.707 5.726 5.678 5.726 423,812 +0.00(+0.00%)
Jun 12, 2024 5.755 5.813 5.697 5.726 674,941 +0.14(+2.42%)
Jun 11, 2024 5.649 5.649 5.581 5.591 468,615 -0.08(-1.36%)
Jun 10, 2024 5.610 5.697 5.571 5.668 564,302 +0.06(+1.03%)
Jun 07, 2024 5.600 5.629 5.581 5.610 506,678 -0.06(-1.02%)
Jun 06, 2024 5.726 5.744 5.649 5.668 501,263 -0.10(-1.68%)
Jun 05, 2024 5.707 5.774 5.678 5.764 508,199 +0.07(+1.19%)
Jun 04, 2024 5.755 5.793 5.687 5.697 565,925 -0.12(-1.99%)
Jun 03, 2024 5.929 5.929 5.793 5.813 1,073,398 -0.03(-0.50%)
May 31, 2024 5.649 5.871 5.620 5.842 1,017,314 +0.22(+3.95%)
May 30, 2024 5.620 5.687 5.591 5.620 619,653 +0.07(+1.22%)
May 29, 2024 5.581 5.634 5.504 5.552 956,519 -0.14(-2.54%)
May 28, 2024 5.890 5.890 5.671 5.697 1,219,974 -0.19(-3.28%)
May 24, 2024 5.996 6.006 5.837 5.890 653,117 -0.04(-0.65%)
May 23, 2024 6.083 6.083 5.890 5.929 801,417 -0.12(-1.92%)
May 22, 2024 6.083 6.141 6.035 6.045 501,890 -0.06(-0.95%)
May 21, 2024 6.083 6.102 6.054 6.102 511,209 +0.04(+0.64%)
May 20, 2024 6.131 6.151 6.064 6.064 580,878 -0.04(-0.63%)
May 17, 2024 6.083 6.127 6.040 6.102 514,120 +0.03(+0.48%)
May 16, 2024 6.016 6.073 5.996 6.073 523,059 +0.03(+0.48%)
May 15, 2024 6.035 6.122 6.011 6.045 627,256 +0.06(+0.97%)
May 14, 2024 5.948 6.054 5.900 5.987 567,411 +0.12(+1.97%)
May 13, 2024 5.871 5.909 5.837 5.871 576,328 +0.07(+1.16%)
May 10, 2024 5.861 5.900 5.764 5.803 578,020 -0.03(-0.50%)
May 09, 2024 5.813 5.919 5.793 5.832 733,186 +0.01(+0.17%)
May 08, 2024 5.842 5.842 5.793 5.822 861,820 -0.08(-1.31%)
May 07, 2024 5.929 5.948 5.832 5.900 1,016,355 -0.03(-0.49%)
May 06, 2024 5.861 5.929 5.851 5.929 646,149 +0.12(+1.99%)
May 03, 2024 5.958 6.001 5.813 5.813 1,400,708 -0.14(-2.43%)
May 02, 2024 6.054 6.071 5.900 5.958 752,283 -0.06(-0.96%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.