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. Class A Common Stock (NY:BRSP)

5.420 -0.040 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2025 5.460 5.460 5.320 5.420 1,186,769 -0.04(-0.73%)
Nov 13, 2025 5.380 5.470 5.360 5.460 860,858 +0.05(+0.92%)
Nov 12, 2025 5.490 5.510 5.390 5.410 593,987 -0.06(-1.10%)
Nov 11, 2025 5.440 5.480 5.430 5.470 537,207 +0.04(+0.74%)
Nov 10, 2025 5.380 5.440 5.325 5.430 578,212 +0.06(+1.12%)
Nov 07, 2025 5.360 5.390 5.290 5.370 1,525,709 +0.03(+0.56%)
Nov 06, 2025 5.350 5.400 5.295 5.340 647,845 -0.02(-0.37%)
Nov 05, 2025 5.310 5.400 5.300 5.360 806,048 +0.07(+1.32%)
Nov 04, 2025 5.160 5.300 5.160 5.290 766,090 +0.12(+2.32%)
Nov 03, 2025 5.180 5.190 5.130 5.170 701,153 +0.01(+0.19%)
Oct 31, 2025 5.180 5.210 5.130 5.160 756,348 -0.04(-0.77%)
Oct 30, 2025 5.210 5.275 5.140 5.200 620,742 -0.02(-0.38%)
Oct 29, 2025 5.210 5.470 5.180 5.220 822,622 -0.03(-0.57%)
Oct 28, 2025 5.320 5.330 5.240 5.250 511,220 -0.08(-1.50%)
Oct 27, 2025 5.310 5.360 5.280 5.330 455,505 +0.03(+0.57%)
Oct 24, 2025 5.370 5.380 5.290 5.300 346,478 -0.01(-0.19%)
Oct 23, 2025 5.380 5.380 5.275 5.310 525,645 -0.07(-1.30%)
Oct 22, 2025 5.300 5.390 5.300 5.380 585,629 +0.08(+1.51%)
Oct 21, 2025 5.300 5.330 5.260 5.300 408,200 +0.00(+0.00%)
Oct 20, 2025 5.280 5.320 5.215 5.300 538,103 +0.04(+0.76%)
Oct 17, 2025 5.190 5.280 5.180 5.260 505,772 +0.08(+1.54%)
Oct 16, 2025 5.330 5.350 5.170 5.180 813,472 -0.14(-2.63%)
Oct 15, 2025 5.340 5.390 5.290 5.320 703,411 -0.01(-0.19%)
Oct 14, 2025 5.200 5.345 5.200 5.330 754,410 +0.09(+1.72%)
Oct 13, 2025 5.130 5.250 5.110 5.240 457,244 +0.17(+3.35%)
Oct 10, 2025 5.100 5.170 5.070 5.070 874,497 -0.04(-0.78%)
Oct 09, 2025 5.150 5.180 5.060 5.110 685,291 -0.06(-1.16%)
Oct 08, 2025 5.090 5.180 5.090 5.170 564,052 +0.08(+1.57%)
Oct 07, 2025 5.100 5.160 5.070 5.090 741,342 -0.03(-0.59%)
Oct 06, 2025 5.380 5.380 5.120 5.120 901,854 -0.27(-5.01%)
Oct 03, 2025 5.410 5.510 5.380 5.390 408,808 +0.01(+0.19%)
Oct 02, 2025 5.410 5.450 5.340 5.380 466,512 -0.03(-0.55%)
Oct 01, 2025 5.370 5.450 5.350 5.410 600,026 -0.02(-0.37%)
Sep 30, 2025 5.400 5.440 5.345 5.430 640,132 +0.02(+0.37%)
Sep 29, 2025 5.488 5.488 5.352 5.410 619,518 -0.07(-1.24%)
Sep 26, 2025 5.449 5.502 5.439 5.478 581,991 +0.03(+0.53%)
Sep 25, 2025 5.497 5.502 5.439 5.449 488,183 -0.07(-1.23%)
Sep 24, 2025 5.507 5.565 5.497 5.517 880,832 -0.01(-0.18%)
Sep 23, 2025 5.585 5.638 5.507 5.527 729,059 -0.06(-1.04%)
Sep 22, 2025 5.624 5.638 5.556 5.585 921,199 -0.05(-0.86%)
Sep 19, 2025 5.614 5.663 5.575 5.633 1,871,573 +0.03(+0.52%)
Sep 18, 2025 5.546 5.643 5.517 5.604 646,537 +0.08(+1.41%)
Sep 17, 2025 5.546 5.663 5.497 5.527 810,953 -0.02(-0.35%)
Sep 16, 2025 5.633 5.667 5.527 5.546 666,644 -0.10(-1.72%)
Sep 15, 2025 5.740 5.740 5.633 5.643 374,046 -0.07(-1.19%)
Sep 12, 2025 5.760 5.779 5.653 5.711 644,524 -0.06(-1.01%)
Sep 11, 2025 5.750 5.818 5.735 5.769 984,881 +0.04(+0.68%)
Sep 10, 2025 5.701 5.750 5.701 5.731 539,246 +0.02(+0.34%)
Sep 09, 2025 5.760 5.803 5.711 5.711 392,237 -0.06(-1.01%)
Sep 08, 2025 5.779 5.794 5.721 5.769 526,341 +0.00(+0.00%)
Sep 05, 2025 5.769 5.828 5.722 5.769 645,118 +0.04(+0.68%)
Sep 04, 2025 5.731 5.769 5.682 5.731 481,136 +0.04(+0.68%)
Sep 03, 2025 5.575 5.701 5.556 5.692 730,587 +0.11(+1.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.