Brightspire Capital Inc (NY: BRSP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	6.300	6.345	6.255	6.320	496,423	+0.03(+0.48%)
May 16, 2024	6.230	6.290	6.210	6.290	505,054	+0.03(+0.48%)
May 15, 2024	6.250	6.340	6.225	6.260	605,664	+0.06(+0.97%)
May 14, 2024	6.160	6.270	6.110	6.200	547,879	+0.12(+1.97%)
May 13, 2024	6.080	6.120	6.045	6.080	556,489	+0.07(+1.16%)
May 10, 2024	6.070	6.110	5.970	6.010	558,123	-0.03(-0.50%)
May 09, 2024	6.020	6.130	6.000	6.040	707,948	+0.01(+0.17%)
May 08, 2024	6.050	6.050	6.000	6.030	832,154	-0.08(-1.31%)
May 07, 2024	6.140	6.160	6.040	6.110	981,369	-0.03(-0.49%)
May 06, 2024	6.070	6.140	6.060	6.140	623,907	+0.12(+1.99%)
May 03, 2024	6.170	6.215	6.020	6.020	1,352,491	-0.15(-2.43%)
May 02, 2024	6.270	6.287	6.110	6.170	726,387	-0.06(-0.96%)
May 01, 2024	6.240	6.460	6.025	6.230	1,994,077	-0.06(-0.95%)
Apr 30, 2024	6.350	6.380	6.275	6.290	537,054	-0.13(-2.02%)
Apr 29, 2024	6.450	6.480	6.395	6.420	322,995	+0.02(+0.31%)
Apr 26, 2024	6.380	6.460	6.340	6.400	334,600	+0.07(+1.11%)
Apr 25, 2024	6.310	6.355	6.300	6.330	509,462	-0.07(-1.09%)
Apr 24, 2024	6.440	6.440	6.370	6.400	446,165	-0.10(-1.54%)
Apr 23, 2024	6.390	6.530	6.390	6.500	288,838	+0.08(+1.25%)
Apr 22, 2024	6.380	6.445	6.360	6.420	437,464	+0.08(+1.26%)
Apr 19, 2024	6.200	6.350	6.200	6.340	518,196	+0.13(+2.09%)
Apr 18, 2024	6.210	6.290	6.150	6.210	566,117	+0.03(+0.49%)
Apr 17, 2024	6.220	6.280	6.145	6.180	485,913	+0.03(+0.49%)
Apr 16, 2024	6.190	6.220	6.120	6.150	880,776	-0.08(-1.28%)
Apr 15, 2024	6.340	6.360	6.160	6.230	900,223	-0.05(-0.80%)
Apr 12, 2024	6.300	6.340	6.240	6.280	711,376	-0.07(-1.10%)
Apr 11, 2024	6.260	6.370	6.220	6.350	791,803	+0.16(+2.58%)
Apr 10, 2024	6.410	6.420	6.140	6.190	1,476,006	-0.41(-6.21%)
Apr 09, 2024	6.490	6.610	6.470	6.600	860,188	+0.12(+1.85%)
Apr 08, 2024	6.550	6.600	6.475	6.480	402,100	-0.03(-0.46%)
Apr 05, 2024	6.490	6.530	6.450	6.510	995,074	+0.00(+0.00%)
Apr 04, 2024	6.660	6.700	6.490	6.510	631,851	-0.06(-0.91%)
Apr 03, 2024	6.520	6.580	6.440	6.570	917,743	+0.06(+0.92%)
Apr 02, 2024	6.550	6.610	6.475	6.510	1,112,090	-0.09(-1.36%)
Apr 01, 2024	6.880	6.880	6.590	6.600	1,238,054	-0.29(-4.21%)
Mar 28, 2024	6.810	6.850	6.790	6.890	708,401	+0.08(+1.17%)
Mar 27, 2024	6.700	6.825	6.670	6.810	690,450	+0.14(+2.10%)
Mar 26, 2024	6.748	6.777	6.651	6.670	1,058,917	-0.08(-1.15%)
Mar 25, 2024	6.699	6.811	6.699	6.748	474,894	+0.07(+1.02%)
Mar 22, 2024	6.748	6.796	6.680	6.680	472,271	-0.10(-1.43%)
Mar 21, 2024	6.728	6.835	6.709	6.777	696,223	+0.05(+0.72%)
Mar 20, 2024	6.544	6.757	6.495	6.728	548,879	+0.16(+2.36%)
Mar 19, 2024	6.573	6.651	6.544	6.573	778,024	-0.03(-0.44%)
Mar 18, 2024	6.670	6.685	6.573	6.602	796,883	-0.07(-1.02%)
Mar 15, 2024	6.466	6.699	6.466	6.670	1,486,657	+0.16(+2.38%)
Mar 14, 2024	6.689	6.694	6.505	6.515	759,460	-0.18(-2.75%)
Mar 13, 2024	6.670	6.772	6.670	6.699	1,301,324	+0.01(+0.15%)
Mar 12, 2024	6.641	6.699	6.553	6.689	609,187	+0.08(+1.17%)
Mar 11, 2024	6.553	6.660	6.544	6.612	684,006	+0.06(+0.89%)
Mar 08, 2024	6.631	6.709	6.524	6.553	541,630	-0.01(-0.15%)
Mar 07, 2024	6.563	6.612	6.505	6.563	440,116	+0.08(+1.20%)
Mar 06, 2024	6.505	6.543	6.437	6.486	582,413	+0.04(+0.60%)
Mar 05, 2024	6.330	6.456	6.311	6.447	944,844	+0.04(+0.61%)
Mar 04, 2024	6.544	6.592	6.379	6.408	1,065,746	-0.34(-5.04%)
Mar 01, 2024	6.728	6.767	6.631	6.748	655,784	+0.04(+0.58%)
Feb 29, 2024	6.660	6.728	6.631	6.709	631,408	+0.15(+2.22%)
Feb 28, 2024	6.505	6.612	6.495	6.563	473,142	-0.02(-0.30%)
Feb 27, 2024	6.641	6.660	6.524	6.583	501,658	+0.00(+0.00%)
Feb 26, 2024	6.602	6.660	6.524	6.583	669,212	-0.06(-0.88%)
Feb 23, 2024	6.544	6.685	6.481	6.641	703,660	+0.09(+1.33%)
Feb 22, 2024	6.602	6.641	6.466	6.553	951,161	-0.09(-1.32%)
Feb 21, 2024	6.670	6.670	6.408	6.641	1,077,137	+0.20(+3.17%)
Feb 20, 2024	6.466	6.544	6.418	6.437	664,048	-0.17(-2.50%)
Feb 16, 2024	6.573	6.651	6.486	6.602	596,799	-0.04(-0.58%)
Feb 15, 2024	6.505	6.709	6.505	6.641	739,757	+0.18(+2.86%)
Feb 14, 2024	6.466	6.495	6.388	6.456	471,461	+0.11(+1.68%)
Feb 13, 2024	6.359	6.456	6.272	6.350	989,670	-0.28(-4.25%)
Feb 12, 2024	6.486	6.689	6.477	6.631	1,133,601	+0.14(+2.09%)
Feb 09, 2024	6.456	6.524	6.379	6.495	753,783	+0.04(+0.60%)
Feb 08, 2024	6.456	6.524	6.418	6.456	761,300	-0.01(-0.15%)
Feb 07, 2024	6.728	6.743	6.398	6.466	1,164,961	-0.24(-3.62%)
Feb 06, 2024	6.670	6.772	6.641	6.709	873,320	+0.02(+0.29%)
Feb 05, 2024	6.748	6.762	6.553	6.689	820,397	-0.13(-1.85%)
Feb 02, 2024	6.893	6.893	6.757	6.816	868,216	-0.20(-2.90%)
Feb 01, 2024	7.010	7.042	6.816	7.020	1,050,962	+0.08(+1.12%)
Jan 31, 2024	7.185	7.272	6.922	6.942	858,442	-0.27(-3.77%)
Jan 30, 2024	7.408	7.447	7.214	7.214	403,378	-0.25(-3.38%)
Jan 29, 2024	7.320	7.486	7.320	7.466	618,261	+0.12(+1.59%)
Jan 26, 2024	7.291	7.388	7.291	7.350	822,727	+0.14(+1.88%)
Jan 25, 2024	7.233	7.272	7.102	7.214	797,597	+0.09(+1.23%)
Jan 24, 2024	7.243	7.282	7.107	7.126	510,966	-0.04(-0.54%)
Jan 23, 2024	7.126	7.199	7.107	7.165	935,620	+0.09(+1.23%)
Jan 22, 2024	7.078	7.194	7.029	7.078	459,759	+0.12(+1.67%)
Jan 19, 2024	6.913	6.971	6.777	6.961	527,164	+0.10(+1.41%)
Jan 18, 2024	6.893	6.903	6.777	6.864	540,368	+0.01(+0.14%)
Jan 17, 2024	6.845	6.942	6.806	6.854	916,674	-0.09(-1.26%)
Jan 16, 2024	7.029	7.029	6.913	6.942	578,922	-0.14(-1.92%)
Jan 12, 2024	7.262	7.320	7.058	7.078	493,347	-0.08(-1.09%)
Jan 11, 2024	7.185	7.194	7.044	7.155	539,336	-0.10(-1.34%)
Jan 10, 2024	7.175	7.253	7.165	7.253	533,038	+0.06(+0.81%)
Jan 09, 2024	7.194	7.223	7.126	7.194	430,734	-0.08(-1.07%)
Jan 08, 2024	7.126	7.272	7.078	7.272	511,740	+0.18(+2.60%)
Jan 05, 2024	6.990	7.170	6.990	7.087	725,371	+0.06(+0.83%)
Jan 04, 2024	7.020	7.126	6.990	7.029	675,493	+0.04(+0.56%)
Jan 03, 2024	7.087	7.117	6.913	6.990	848,130	-0.14(-1.91%)
Jan 02, 2024	7.165	7.204	7.063	7.126	731,602	-0.10(-1.34%)
Dec 29, 2023	7.408	7.437	7.223	7.223	666,523	-0.21(-2.87%)
Dec 28, 2023	7.427	7.495	7.408	7.437	573,831	-0.03(-0.39%)
Dec 27, 2023	7.495	7.580	7.405	7.466	744,895	-0.03(-0.38%)
Dec 26, 2023	7.400	7.513	7.348	7.495	677,836	+0.13(+1.80%)
Dec 22, 2023	7.362	7.452	7.305	7.362	879,815	+0.00(+0.00%)
Dec 21, 2023	7.173	7.362	7.173	7.362	1,216,111	+0.23(+3.18%)
Dec 20, 2023	7.173	7.400	7.125	7.135	1,066,374	-0.09(-1.31%)
Dec 19, 2023	7.059	7.258	7.050	7.230	1,049,285	+0.21(+2.96%)
Dec 18, 2023	7.097	7.182	7.012	7.021	558,823	-0.06(-0.80%)
Dec 15, 2023	7.211	7.211	7.002	7.078	1,587,604	-0.10(-1.45%)
Dec 14, 2023	7.220	7.334	7.097	7.182	1,109,780	+0.09(+1.20%)
Dec 13, 2023	6.823	7.125	6.785	7.097	858,683	+0.26(+3.88%)
Dec 12, 2023	6.794	6.898	6.728	6.832	450,344	+0.04(+0.56%)
Dec 11, 2023	6.737	6.832	6.690	6.794	615,183	+0.06(+0.84%)
Dec 08, 2023	6.652	6.747	6.633	6.737	530,573	+0.05(+0.71%)
Dec 07, 2023	6.577	6.690	6.510	6.690	540,536	+0.14(+2.17%)
Dec 06, 2023	6.709	6.813	6.525	6.548	671,455	-0.10(-1.56%)
Dec 05, 2023	6.577	6.690	6.577	6.652	618,804	+0.05(+0.72%)
Dec 04, 2023	6.510	6.619	6.501	6.605	468,123	+0.03(+0.43%)