Brightspire Capital Inc (NY: BRSP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	5.294	5.371	5.251	5.354	964,658	+0.02(+0.32%)
Dec 29, 2022	5.328	5.362	5.294	5.337	618,985	+0.08(+1.47%)
Dec 28, 2022	5.534	5.562	5.251	5.259	1,146,191	-0.29(-5.25%)
Dec 27, 2022	5.617	5.625	5.492	5.551	498,802	-0.07(-1.19%)
Dec 23, 2022	5.551	5.617	5.534	5.617	662,127	+0.06(+1.05%)
Dec 22, 2022	5.575	5.621	5.476	5.559	665,242	-0.06(-1.04%)
Dec 21, 2022	5.551	5.625	5.551	5.617	847,129	+0.11(+1.96%)
Dec 20, 2022	5.551	5.609	5.467	5.509	561,739	-0.09(-1.63%)
Dec 19, 2022	5.634	5.709	5.571	5.600	537,626	-0.03(-0.59%)
Dec 16, 2022	5.600	5.667	5.542	5.634	2,033,643	-0.06(-1.02%)
Dec 15, 2022	5.659	5.734	5.600	5.692	772,877	-0.01(-0.15%)
Dec 14, 2022	5.734	5.800	5.642	5.700	663,765	-0.05(-0.87%)
Dec 13, 2022	5.917	6.000	5.742	5.750	668,868	+0.02(+0.44%)
Dec 12, 2022	5.717	5.742	5.634	5.725	796,473	+0.03(+0.58%)
Dec 09, 2022	5.675	5.738	5.617	5.692	614,067	-0.02(-0.29%)
Dec 08, 2022	5.692	5.759	5.684	5.709	446,010	+0.04(+0.73%)
Dec 07, 2022	5.709	5.742	5.630	5.667	697,446	-0.04(-0.73%)
Dec 06, 2022	5.784	5.829	5.634	5.709	791,820	-0.10(-1.72%)
Dec 05, 2022	5.817	5.908	5.784	5.809	841,759	-0.01(-0.14%)
Dec 02, 2022	5.784	5.842	5.700	5.817	932,078	-0.11(-1.83%)
Dec 01, 2022	5.950	6.042	5.867	5.925	920,879	-0.02(-0.28%)
Nov 30, 2022	5.784	5.942	5.700	5.942	643,285	+0.12(+2.15%)
Nov 29, 2022	5.800	5.858	5.792	5.817	410,946	+0.01(+0.14%)
Nov 28, 2022	5.875	5.900	5.784	5.809	640,095	-0.08(-1.41%)
Nov 25, 2022	5.867	5.958	5.867	5.892	197,696	+0.02(+0.28%)
Nov 23, 2022	5.867	5.953	5.850	5.875	429,836	-0.02(-0.42%)
Nov 22, 2022	5.908	6.033	5.833	5.900	618,697	+0.02(+0.28%)
Nov 21, 2022	5.833	5.896	5.825	5.883	429,684	+0.02(+0.43%)
Nov 18, 2022	5.908	5.933	5.817	5.858	580,418	+0.08(+1.44%)
Nov 17, 2022	5.742	5.842	5.675	5.775	921,203	-0.05(-0.86%)
Nov 16, 2022	6.008	6.008	5.800	5.825	865,678	-0.18(-3.05%)
Nov 15, 2022	6.116	6.166	5.942	6.008	760,764	+0.01(+0.14%)
Nov 14, 2022	6.075	6.108	5.983	6.000	546,012	-0.12(-1.90%)
Nov 11, 2022	6.050	6.204	6.025	6.116	694,716	+0.08(+1.38%)
Nov 10, 2022	6.075	6.183	5.958	6.033	794,893	+0.32(+5.53%)
Nov 09, 2022	5.742	5.867	5.675	5.717	924,281	-0.10(-1.72%)
Nov 08, 2022	5.858	5.875	5.738	5.817	730,579	-0.04(-0.71%)
Nov 07, 2022	5.917	6.008	5.742	5.858	837,680	-0.05(-0.85%)
Nov 04, 2022	5.817	5.958	5.750	5.908	798,422	+0.19(+3.35%)
Nov 03, 2022	6.066	6.083	5.592	5.717	958,934	-0.50(-8.03%)
Nov 02, 2022	6.391		6.200	6.216	830,542	-0.22(-3.49%)
Nov 01, 2022	6.483	6.483	6.324	6.441	536,444	+0.05(+0.78%)
Oct 31, 2022	6.424	6.503	6.366	6.391	617,619	-0.07(-1.16%)
Oct 28, 2022	6.283	6.499	6.250	6.466	618,987	+0.18(+2.91%)
Oct 27, 2022	6.341	6.499	6.266	6.283	569,249	+0.03(+0.53%)
Oct 26, 2022	6.233	6.320	6.183	6.250	585,036	+0.03(+0.54%)
Oct 25, 2022	5.908	6.233	5.900	6.216	630,207	+0.31(+5.21%)
Oct 24, 2022	5.908	5.954	5.842	5.908	482,631	+0.04(+0.71%)
Oct 21, 2022	5.850	5.875	5.750	5.867	446,625	+0.04(+0.71%)
Oct 20, 2022	5.850	5.925	5.800	5.825	457,405	-0.02(-0.43%)
Oct 19, 2022	5.800	5.883	5.725	5.850	473,310	-0.02(-0.28%)
Oct 18, 2022	5.950	6.042	5.825	5.867	543,105	+0.05(+0.86%)
Oct 17, 2022	5.784	5.917	5.746	5.817	658,401	+0.17(+2.95%)
Oct 14, 2022	5.817	5.950	5.634	5.650	748,755	-0.09(-1.59%)
Oct 13, 2022	5.492	5.759	5.363	5.742	1,092,447	+0.23(+4.23%)
Oct 12, 2022	5.592	5.600	5.351	5.509	1,280,404	+0.02(+0.30%)
Oct 11, 2022	5.234	5.492	5.159	5.492	1,249,123	+0.26(+4.93%)
Oct 10, 2022	5.401	5.484	5.230	5.234	722,858	-0.12(-2.33%)
Oct 07, 2022	5.384	5.501	5.293	5.359	1,169,666	-0.09(-1.68%)
Oct 06, 2022	5.542	5.609	5.409	5.451	1,062,734	-0.15(-2.67%)
Oct 05, 2022	5.625	5.675	5.403	5.600	778,477	-0.19(-3.30%)
Oct 04, 2022	5.484	5.800	5.484	5.792	1,209,593	+0.45(+8.41%)