Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brightspire Capital Inc
(NY:
BRSP
)
6.080
-0.130 (-2.09%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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 31, 2024
6.220
6.240
6.070
6.080
1,101,909
-0.13(-2.09%)
Oct 30, 2024
5.450
6.285
5.400
6.210
2,796,149
+0.96(+18.29%)
Oct 29, 2024
5.250
5.280
5.190
5.250
664,289
-0.05(-0.94%)
Oct 28, 2024
5.310
5.330
5.235
5.300
671,106
+0.01(+0.19%)
Oct 25, 2024
5.390
5.415
5.280
5.290
382,709
-0.08(-1.49%)
Oct 24, 2024
5.350
5.400
5.320
5.370
480,095
+0.04(+0.75%)
Oct 23, 2024
5.300
5.350
5.230
5.330
621,097
+0.01(+0.19%)
Oct 22, 2024
5.320
5.345
5.295
5.320
325,843
+0.00(+0.00%)
Oct 21, 2024
5.470
5.490
5.310
5.320
541,032
-0.15(-2.74%)
Oct 18, 2024
5.490
5.510
5.465
5.470
381,090
-0.01(-0.18%)
Oct 17, 2024
5.490
5.500
5.390
5.480
604,308
+0.01(+0.18%)
Oct 16, 2024
5.440
5.520
5.420
5.470
598,598
+0.08(+1.48%)
Oct 15, 2024
5.460
5.500
5.390
5.390
588,250
-0.04(-0.74%)
Oct 14, 2024
5.330
5.460
5.320
5.430
505,128
+0.09(+1.69%)
Oct 11, 2024
5.330
5.370
5.295
5.340
441,173
+0.01(+0.19%)
Oct 10, 2024
5.360
5.385
5.305
5.330
538,248
-0.08(-1.48%)
Oct 09, 2024
5.410
5.440
5.390
5.410
559,611
+0.01(+0.19%)
Oct 08, 2024
5.440
5.440
5.366
5.400
772,968
-0.04(-0.74%)
Oct 07, 2024
5.460
5.520
5.390
5.440
698,304
-0.07(-1.27%)
Oct 04, 2024
5.550
5.580
5.474
5.510
869,030
+0.03(+0.55%)
Oct 03, 2024
5.440
5.490
5.400
5.480
528,980
+0.03(+0.55%)
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
-0.01(-0.18%)
Sep 27, 2024
5.707
5.736
5.600
5.610
594,053
-0.03(-0.52%)
Sep 26, 2024
5.668
5.688
5.620
5.639
585,397
+0.03(+0.52%)
Sep 25, 2024
5.756
5.766
5.600
5.610
694,359
-0.14(-2.37%)
Sep 24, 2024
5.736
5.766
5.712
5.746
1,463,861
+0.03(+0.51%)
Sep 23, 2024
5.834
5.873
5.717
5.717
738,899
-0.10(-1.67%)
Sep 20, 2024
5.921
6.038
5.814
5.814
2,496,906
-0.20(-3.39%)
Sep 19, 2024
6.038
6.038
5.913
6.018
739,427
+0.10(+1.64%)
Sep 18, 2024
5.921
6.028
5.853
5.921
915,745
-0.01(-0.16%)
Sep 17, 2024
5.795
5.941
5.741
5.931
1,662,787
+0.19(+3.39%)
Sep 16, 2024
5.746
5.790
5.707
5.736
468,481
-0.01(-0.17%)
Sep 13, 2024
5.697
5.756
5.659
5.746
442,043
+0.13(+2.25%)
Sep 12, 2024
5.542
5.629
5.532
5.620
401,728
+0.10(+1.76%)
Sep 11, 2024
5.493
5.552
5.391
5.522
672,060
+0.00(+0.00%)
Sep 10, 2024
5.552
5.561
5.474
5.522
379,211
-0.01(-0.18%)
Sep 09, 2024
5.522
5.542
5.475
5.532
671,819
+0.03(+0.53%)
Sep 06, 2024
5.561
5.586
5.503
5.503
508,380
-0.09(-1.57%)
Sep 05, 2024
5.561
5.659
5.557
5.591
383,178
+0.07(+1.23%)
Sep 04, 2024
5.717
5.717
5.498
5.522
579,896
-0.18(-3.24%)
Sep 03, 2024
5.736
5.766
5.649
5.707
742,602
-0.08(-1.34%)
Aug 30, 2024
5.707
5.785
5.697
5.785
786,519
+0.08(+1.36%)
Aug 29, 2024
5.736
5.766
5.688
5.707
498,687
-0.01(-0.17%)
Aug 28, 2024
5.649
5.766
5.649
5.717
547,970
+0.03(+0.51%)
Aug 27, 2024
5.678
5.707
5.620
5.688
611,971
+0.01(+0.17%)
Aug 26, 2024
5.707
5.732
5.649
5.678
710,644
+0.03(+0.52%)
Aug 23, 2024
5.542
5.697
5.513
5.649
619,397
+0.17(+3.01%)
Aug 22, 2024
5.522
5.552
5.484
5.484
410,721
-0.04(-0.70%)
Aug 21, 2024
5.581
5.639
5.493
5.522
435,567
-0.04(-0.70%)
Aug 20, 2024
5.571
5.629
5.508
5.561
643,823
-0.05(-0.87%)
Aug 19, 2024
5.522
5.620
5.522
5.610
779,621
+0.09(+1.58%)
Aug 16, 2024
5.484
5.586
5.484
5.522
489,129
+0.01(+0.18%)
Aug 15, 2024
5.542
5.639
5.493
5.513
1,704,367
+0.08(+1.43%)
Aug 14, 2024
5.386
5.488
5.362
5.435
1,656,725
+0.10(+1.82%)
Aug 13, 2024
5.182
5.386
5.182
5.338
1,545,115
+0.18(+3.58%)
Aug 12, 2024
5.085
5.202
5.061
5.153
1,829,754
+0.07(+1.34%)
Aug 09, 2024
5.114
5.153
5.032
5.085
1,118,900
-0.06(-1.13%)
Aug 08, 2024
5.104
5.172
5.066
5.143
757,273
+0.06(+1.15%)
Aug 07, 2024
5.289
5.318
5.075
5.085
967,482
-0.13(-2.43%)
Aug 06, 2024
5.017
5.241
4.968
5.211
2,291,343
+0.23(+4.69%)
Aug 05, 2024
5.172
5.192
4.929
4.978
2,374,155
-0.39(-7.25%)
Aug 02, 2024
5.445
5.445
5.313
5.367
1,350,192
-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
.