Brightspire Capital Inc (NY: BRSP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	5.007	5.136	4.998	5.070	925,938	+0.04(+0.71%)
Apr 27, 2023	4.972	5.052	4.941	5.034	574,033	+0.11(+2.17%)
Apr 26, 2023	4.892	5.038	4.892	4.927	620,872	+0.03(+0.54%)
Apr 25, 2023	5.007	5.025	4.892	4.901	684,549	-0.17(-3.33%)
Apr 24, 2023	5.123	5.136	5.007	5.070	844,870	-0.06(-1.21%)
Apr 21, 2023	5.132	5.185	5.061	5.132	1,140,610	+0.01(+0.17%)
Apr 20, 2023	5.159	5.212	5.092	5.123	1,832,316	-0.06(-1.20%)
Apr 19, 2023	5.070	5.230	4.990	5.185	1,004,071	+0.15(+3.00%)
Apr 18, 2023	5.114	5.140	4.981	5.034	934,728	-0.06(-1.22%)
Apr 17, 2023	4.883	5.141	4.852	5.096	1,570,438	+0.19(+3.80%)
Apr 14, 2023	4.936	4.972	4.838	4.910	892,580	-0.02(-0.36%)
Apr 13, 2023	4.954	5.012	4.910	4.927	1,752,952	+0.03(+0.54%)
Apr 12, 2023	5.025	5.052	4.883	4.901	904,772	-0.04(-0.90%)
Apr 11, 2023	4.936	4.990	4.870	4.945	1,284,513	-0.01(-0.18%)
Apr 10, 2023	5.034	5.074	4.852	4.954	1,615,361	-0.12(-2.45%)
Apr 06, 2023	5.070	5.105	5.007	5.079	963,113	+0.04(+0.88%)
Apr 05, 2023	4.998	5.061	4.950	5.034	1,271,860	-0.03(-0.53%)
Apr 04, 2023	5.185	5.203	4.963	5.061	1,274,581	-0.08(-1.56%)
Apr 03, 2023	5.247	5.274	5.043	5.141	1,623,960	-0.11(-2.03%)
Mar 31, 2023	5.114	5.256	5.074	5.247	1,287,469	+0.14(+2.79%)
Mar 30, 2023	5.159	5.159	5.043	5.105	1,011,233	+0.02(+0.35%)
Mar 29, 2023	5.139	5.139	5.040	5.087	825,233	+0.04(+0.85%)
Mar 28, 2023	5.044	5.139	5.001	5.044	1,213,138	+0.00(+0.00%)
Mar 27, 2023	4.967	5.105	4.898	5.044	1,623,092	+0.23(+4.82%)
Mar 24, 2023	4.692	4.817	4.641	4.812	1,958,909	+0.10(+2.19%)
Mar 23, 2023	5.053	5.156	4.692	4.709	2,920,261	-0.31(-6.16%)
Mar 22, 2023	5.259	5.259	5.019	5.019	1,334,341	-0.21(-4.11%)
Mar 21, 2023	5.216	5.328	5.195	5.234	1,223,550	+0.15(+3.05%)
Mar 20, 2023	5.079	5.148	5.036	5.079	1,166,196	+0.02(+0.34%)
Mar 17, 2023	5.208	5.208	5.036	5.062	1,347,783	-0.18(-3.44%)
Mar 16, 2023	5.113	5.311	5.036	5.242	1,637,159	+0.07(+1.33%)
Mar 15, 2023	5.276	5.285	5.023	5.173	1,781,580	-0.29(-5.35%)
Mar 14, 2023	5.380	5.526	5.341	5.466	2,247,561	+0.22(+4.26%)
Mar 13, 2023	5.259	5.307	5.010	5.242	3,843,791	-0.08(-1.45%)
Mar 10, 2023	5.534	5.577	5.212	5.319	3,027,359	-0.21(-3.88%)
Mar 09, 2023	5.732	5.775	5.508	5.534	1,551,596	-0.20(-3.45%)
Mar 08, 2023	5.792	5.792	5.612	5.732	1,841,393	-0.07(-1.19%)
Mar 07, 2023	5.878	5.930	5.715	5.801	2,135,891	-0.10(-1.75%)
Mar 06, 2023	6.016	6.050	5.865	5.904	3,179,797	-0.03(-0.43%)
Mar 03, 2023	5.715	5.947	5.702	5.930	5,201,779	+0.28(+5.02%)
Mar 02, 2023	5.405	5.736	5.405	5.646	9,358,977	+0.20(+3.63%)
Mar 01, 2023	5.345	5.560	5.328	5.448	22,108,876	-0.90(-14.21%)
Feb 28, 2023	6.265	6.471	6.265	6.351	808,654	+0.09(+1.51%)
Feb 27, 2023	6.445	6.454	6.239	6.256	680,135	-0.11(-1.75%)
Feb 24, 2023	6.368	6.454	6.342	6.368	513,001	-0.07(-1.07%)
Feb 23, 2023	6.376	6.488	6.376	6.437	770,480	+0.13(+2.04%)
Feb 22, 2023	6.136	6.428	6.127	6.308	931,245	+0.23(+3.82%)
Feb 21, 2023	6.230	6.316	6.024	6.076	691,888	-0.23(-3.68%)
Feb 17, 2023	6.368	6.394	6.213	6.308	897,133	-0.04(-0.68%)
Feb 16, 2023	6.308	6.428	6.291	6.351	385,540	-0.08(-1.20%)
Feb 15, 2023	6.308	6.437	6.265	6.428	319,432	+0.03(+0.54%)
Feb 14, 2023	6.385	6.419	6.321	6.394	312,820	-0.04(-0.67%)
Feb 13, 2023	6.308	6.454	6.282	6.437	397,028	+0.12(+1.90%)
Feb 10, 2023	6.196	6.342	6.196	6.316	388,790	+0.09(+1.52%)
Feb 09, 2023	6.471	6.531	6.192	6.222	485,349	-0.20(-3.08%)
Feb 08, 2023	6.480	6.608	6.402	6.419	399,580	-0.11(-1.71%)
Feb 07, 2023	6.445	6.583	6.411	6.531	412,933	+0.06(+0.93%)
Feb 06, 2023	6.651	6.669	6.411	6.471	482,780	-0.22(-3.34%)
Feb 03, 2023	6.660	6.703	6.600	6.694	538,200	+0.02(+0.26%)
Feb 02, 2023	6.686	6.712	6.617	6.677	580,177	+0.07(+1.04%)