Brightspire Capital Inc (NY: BRSP )

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	-0.17(-2.95%)
Sep 27, 2024	5.870	5.900	5.760	5.770	577,581	-0.03(-0.52%)
Sep 26, 2024	5.830	5.850	5.780	5.800	569,165	+0.03(+0.52%)
Sep 25, 2024	5.920	5.930	5.760	5.770	675,105	-0.14(-2.37%)
Sep 24, 2024	5.900	5.930	5.875	5.910	1,423,269	+0.03(+0.51%)
Sep 23, 2024	6.000	6.040	5.880	5.880	718,410	-0.10(-1.67%)
Sep 20, 2024	6.090	6.210	5.980	5.980	2,427,668	-0.21(-3.39%)
Sep 19, 2024	6.210	6.210	6.082	6.190	718,923	+0.10(+1.64%)
Sep 18, 2024	6.090	6.200	6.020	6.090	890,352	-0.01(-0.16%)
Sep 17, 2024	5.960	6.110	5.905	6.100	1,616,679	+0.20(+3.39%)
Sep 16, 2024	5.910	5.955	5.870	5.900	455,491	-0.01(-0.17%)
Sep 13, 2024	5.860	5.920	5.820	5.910	429,786	+0.13(+2.25%)
Sep 12, 2024	5.700	5.790	5.690	5.780	390,589	+0.10(+1.76%)
Sep 11, 2024	5.650	5.710	5.545	5.680	653,424	+0.00(+0.00%)
Sep 10, 2024	5.710	5.720	5.630	5.680	368,696	-0.01(-0.18%)
Sep 09, 2024	5.680	5.700	5.631	5.690	653,190	+0.03(+0.53%)
Sep 06, 2024	5.720	5.745	5.660	5.660	494,283	-0.09(-1.57%)
Sep 05, 2024	5.720	5.820	5.715	5.750	372,553	+0.07(+1.23%)
Sep 04, 2024	5.880	5.880	5.655	5.680	563,816	-0.19(-3.24%)

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.