Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brightspire Capital Inc
(NY:
BRSP
)
6.510
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jul 18, 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 (%)
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
.