Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BrightSpire Capital, Inc. Class A Common Stock (NY: BRSP )

5.970 +0.040 (+0.67%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 5.930 5.980 5.890 5.970 542,161 +0.04(+0.67%)
Feb 13, 2025 5.790 5.930 5.750 5.930 929,989 +0.19(+3.31%)
Feb 12, 2025 5.650 5.740 5.650 5.740 761,627 -0.01(-0.17%)
Feb 11, 2025 5.680 5.750 5.670 5.750 964,541 +0.05(+0.88%)
Feb 10, 2025 5.720 5.760 5.659 5.700 1,236,797 -0.01(-0.18%)
Feb 07, 2025 5.710 5.750 5.660 5.710 1,001,168 -0.05(-0.87%)
Feb 06, 2025 5.770 5.800 5.640 5.760 784,715 +0.03(+0.52%)
Feb 05, 2025 5.750 5.805 5.675 5.730 1,151,407 +0.02(+0.35%)
Feb 04, 2025 5.560 5.710 5.400 5.710 3,282,248 +0.15(+2.70%)
Feb 03, 2025 5.550 5.635 5.485 5.560 608,062 -0.07(-1.24%)
Jan 31, 2025 5.640 5.710 5.590 5.630 639,638 -0.01(-0.18%)
Jan 30, 2025 5.670 5.750 5.615 5.640 479,648 +0.04(+0.71%)
Jan 29, 2025 5.680 5.775 5.600 5.600 504,334 -0.09(-1.58%)
Jan 28, 2025 5.730 5.845 5.690 5.690 480,761 -0.07(-1.22%)
Jan 27, 2025 5.610 5.780 5.610 5.760 455,171 +0.17(+3.04%)
Jan 24, 2025 5.540 5.660 5.530 5.590 554,693 +0.02(+0.36%)
Jan 23, 2025 5.610 5.620 5.530 5.570 473,683 -0.04(-0.71%)
Jan 22, 2025 5.680 5.740 5.575 5.610 782,177 -0.09(-1.58%)
Jan 21, 2025 5.820 5.835 5.635 5.700 601,197 -0.09(-1.55%)
Jan 17, 2025 5.770 5.845 5.710 5.790 543,460 +0.10(+1.76%)
Jan 16, 2025 5.670 5.750 5.660 5.690 369,568 +0.00(+0.00%)
Jan 15, 2025 5.790 5.850 5.640 5.690 454,677 +0.06(+1.07%)
Jan 14, 2025 5.500 5.660 5.500 5.630 537,601 +0.15(+2.74%)
Jan 13, 2025 5.460 5.500 5.400 5.480 491,892 -0.05(-0.90%)
Jan 10, 2025 5.550 5.600 5.465 5.530 656,255 -0.13(-2.30%)
Jan 08, 2025 5.680 5.710 5.610 5.660 411,697 -0.07(-1.22%)
Jan 07, 2025 5.850 5.900 5.620 5.730 1,337,347 -0.17(-2.88%)
Jan 06, 2025 5.830 5.990 5.825 5.900 873,533 +0.07(+1.20%)
Jan 03, 2025 5.690 5.850 5.690 5.830 408,528 +0.15(+2.64%)
Jan 02, 2025 5.690 5.730 5.630 5.680 514,443 +0.04(+0.71%)
Dec 31, 2024 5.640 0 +0.06(+1.08%)
Dec 30, 2024 5.638 5.643 5.512 5.580 724,837 -0.09(-1.54%)
Dec 27, 2024 5.736 5.784 5.638 5.667 532,771 -0.12(-2.02%)
Dec 26, 2024 5.765 5.808 5.716 5.784 419,617 -0.02(-0.33%)
Dec 24, 2024 5.774 5.808 5.716 5.804 311,095 +0.04(+0.67%)
Dec 23, 2024 5.784 5.823 5.702 5.765 709,696 -0.04(-0.67%)
Dec 20, 2024 5.638 5.886 5.599 5.804 1,541,611 +0.07(+1.27%)
Dec 19, 2024 5.813 5.872 5.677 5.731 329,073 -0.03(-0.59%)
Dec 18, 2024 6.047 6.066 5.687 5.765 752,751 -0.26(-4.35%)
Dec 17, 2024 6.066 6.154 5.974 6.027 616,984 -0.10(-1.59%)
Dec 16, 2024 6.134 6.188 6.071 6.124 440,963 -0.04(-0.63%)
Dec 13, 2024 6.154 6.173 6.042 6.163 421,254 +0.00(+0.00%)
Dec 12, 2024 6.144 6.231 6.124 6.163 482,209 -0.01(-0.16%)
Dec 11, 2024 6.260 6.271 6.154 6.173 391,426 -0.08(-1.24%)
Dec 10, 2024 6.173 6.260 6.095 6.251 369,127 +0.06(+0.94%)
Dec 09, 2024 6.183 6.251 6.139 6.192 312,310 +0.05(+0.79%)
Dec 06, 2024 6.115 6.154 6.076 6.144 327,230 +0.06(+0.96%)
Dec 05, 2024 6.115 6.192 6.076 6.086 370,367 -0.05(-0.79%)
Dec 04, 2024 6.115 6.134 6.071 6.134 469,822 +0.02(+0.32%)
Dec 03, 2024 6.212 6.222 6.095 6.115 348,055 -0.09(-1.41%)
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 following
Privacy Policy and Terms and Conditions.