Brightspire Capital Inc (NY: BRSP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2023	6.523	6.677	6.462	6.608	613,700	+0.06(+0.92%)
Jan 31, 2023	6.394	6.557	6.394	6.548	692,448	+0.15(+2.42%)
Jan 30, 2023	6.540	6.570	6.345	6.394	481,051	-0.03(-0.40%)
Jan 27, 2023	6.282	6.467	6.282	6.419	346,133	+0.10(+1.63%)
Jan 26, 2023	6.273	6.316	6.226	6.316	381,732	+0.08(+1.24%)
Jan 25, 2023	6.196	6.243	6.162	6.239	371,934	+0.01(+0.14%)
Jan 24, 2023	6.273	6.368	6.226	6.230	282,783	-0.09(-1.49%)
Jan 23, 2023	6.239	6.368	6.239	6.325	350,916	+0.05(+0.82%)
Jan 20, 2023	6.248	6.273	6.127	6.273	575,593	+0.07(+1.11%)
Jan 19, 2023	6.162	6.222	6.132	6.205	358,770	-0.02(-0.28%)
Jan 18, 2023	6.325	6.411	6.222	6.222	609,327	-0.07(-1.09%)
Jan 17, 2023	6.291	6.385	6.278	6.291	592,991	+0.03(+0.55%)
Jan 13, 2023	6.144	6.273	6.127	6.256	630,018	+0.09(+1.39%)
Jan 12, 2023	6.101	6.213	6.093	6.170	550,345	+0.12(+1.99%)
Jan 11, 2023	5.964	6.106	5.964	6.050	474,063	+0.13(+2.18%)
Jan 10, 2023	5.895	5.930	5.852	5.921	453,406	+0.03(+0.44%)
Jan 09, 2023	5.930	6.033	5.871	5.895	924,493	+0.08(+1.33%)
Jan 06, 2023	5.612	5.831	5.573	5.818	655,004	+0.28(+5.12%)
Jan 05, 2023	5.517	5.582	5.448	5.534	307,963	-0.03(-0.46%)
Jan 04, 2023	5.500	5.603	5.491	5.560	429,457	+0.14(+2.54%)
Jan 03, 2023	5.448	5.534	5.353	5.423	605,499	+0.07(+1.28%)
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%)