Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brightspire Capital Inc
(NY:
BRSP
)
5.810
+0.170 (+3.01%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024
5.700
5.860
5.670
5.810
599,130
+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%)
Aug 01, 2024
5.700
5.760
5.580
5.650
2,312,113
-0.08(-1.40%)
Jul 31, 2024
5.900
5.930
5.665
5.730
3,782,776
-0.47(-7.58%)
Jul 30, 2024
6.300
6.300
6.140
6.200
1,437,925
-0.04(-0.64%)
Jul 29, 2024
6.390
6.455
6.220
6.240
569,181
-0.12(-1.89%)
Jul 26, 2024
6.420
6.420
6.210
6.360
901,250
+0.05(+0.79%)
Jul 25, 2024
6.330
6.450
6.280
6.310
817,919
+0.01(+0.16%)
Jul 24, 2024
6.530
6.540
6.265
6.300
618,733
-0.29(-4.40%)
Jul 23, 2024
6.350
6.625
6.350
6.590
666,868
+0.20(+3.13%)
Jul 22, 2024
6.510
6.520
6.350
6.390
664,107
-0.09(-1.39%)
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%)
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
.