Brightspire Capital Inc (NY: BRSP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	5.250	5.280	5.190	5.250	664,289	-0.05(-0.94%)
Oct 28, 2024	5.310	5.330	5.235	5.300	671,106	+0.01(+0.19%)
Oct 25, 2024	5.390	5.415	5.280	5.290	382,709	-0.08(-1.49%)
Oct 24, 2024	5.350	5.400	5.320	5.370	480,095	+0.04(+0.75%)
Oct 23, 2024	5.300	5.350	5.230	5.330	621,097	+0.01(+0.19%)
Oct 22, 2024	5.320	5.345	5.295	5.320	325,843	+0.00(+0.00%)
Oct 21, 2024	5.470	5.490	5.310	5.320	541,032	-0.15(-2.74%)
Oct 18, 2024	5.490	5.510	5.465	5.470	381,090	-0.01(-0.18%)
Oct 17, 2024	5.490	5.500	5.390	5.480	604,308	+0.01(+0.18%)
Oct 16, 2024	5.440	5.520	5.420	5.470	598,598	+0.08(+1.48%)
Oct 15, 2024	5.460	5.500	5.390	5.390	588,250	-0.04(-0.74%)
Oct 14, 2024	5.330	5.460	5.320	5.430	505,128	+0.09(+1.69%)
Oct 11, 2024	5.330	5.370	5.295	5.340	441,173	+0.01(+0.19%)
Oct 10, 2024	5.360	5.385	5.305	5.330	538,248	-0.08(-1.48%)
Oct 09, 2024	5.410	5.440	5.390	5.410	559,611	+0.01(+0.19%)
Oct 08, 2024	5.440	5.440	5.366	5.400	772,968	-0.04(-0.74%)
Oct 07, 2024	5.460	5.520	5.390	5.440	698,304	-0.07(-1.27%)
Oct 04, 2024	5.550	5.580	5.474	5.510	869,030	+0.03(+0.55%)
Oct 03, 2024	5.440	5.490	5.400	5.480	528,980	+0.03(+0.55%)
Oct 02, 2024	5.480	5.530	5.430	5.450	625,596	-0.05(-0.91%)
Oct 01, 2024	5.580	5.600	5.470	5.500	693,008	-0.10(-1.79%)
Sep 30, 2024	5.600	5.640	5.545	5.600	746,925	-0.01(-0.18%)
Sep 27, 2024	5.707	5.736	5.600	5.610	594,053	-0.03(-0.52%)
Sep 26, 2024	5.668	5.688	5.620	5.639	585,397	+0.03(+0.52%)
Sep 25, 2024	5.756	5.766	5.600	5.610	694,359	-0.14(-2.37%)
Sep 24, 2024	5.736	5.766	5.712	5.746	1,463,861	+0.03(+0.51%)
Sep 23, 2024	5.834	5.873	5.717	5.717	738,899	-0.10(-1.67%)
Sep 20, 2024	5.921	6.038	5.814	5.814	2,496,906	-0.20(-3.39%)
Sep 19, 2024	6.038	6.038	5.913	6.018	739,427	+0.10(+1.64%)
Sep 18, 2024	5.921	6.028	5.853	5.921	915,745	-0.01(-0.16%)
Sep 17, 2024	5.795	5.941	5.741	5.931	1,662,787	+0.19(+3.39%)
Sep 16, 2024	5.746	5.790	5.707	5.736	468,481	-0.01(-0.17%)
Sep 13, 2024	5.697	5.756	5.659	5.746	442,043	+0.13(+2.25%)
Sep 12, 2024	5.542	5.629	5.532	5.620	401,728	+0.10(+1.76%)
Sep 11, 2024	5.493	5.552	5.391	5.522	672,060	+0.00(+0.00%)
Sep 10, 2024	5.552	5.561	5.474	5.522	379,211	-0.01(-0.18%)
Sep 09, 2024	5.522	5.542	5.475	5.532	671,819	+0.03(+0.53%)
Sep 06, 2024	5.561	5.586	5.503	5.503	508,380	-0.09(-1.57%)
Sep 05, 2024	5.561	5.659	5.557	5.591	383,178	+0.07(+1.23%)
Sep 04, 2024	5.717	5.717	5.498	5.522	579,896	-0.18(-3.24%)
Sep 03, 2024	5.736	5.766	5.649	5.707	742,602	-0.08(-1.34%)
Aug 30, 2024	5.707	5.785	5.697	5.785	786,519	+0.08(+1.36%)
Aug 29, 2024	5.736	5.766	5.688	5.707	498,687	-0.01(-0.17%)
Aug 28, 2024	5.649	5.766	5.649	5.717	547,970	+0.03(+0.51%)
Aug 27, 2024	5.678	5.707	5.620	5.688	611,971	+0.01(+0.17%)
Aug 26, 2024	5.707	5.732	5.649	5.678	710,644	+0.03(+0.52%)
Aug 23, 2024	5.542	5.697	5.513	5.649	619,397	+0.17(+3.01%)
Aug 22, 2024	5.522	5.552	5.484	5.484	410,721	-0.04(-0.70%)
Aug 21, 2024	5.581	5.639	5.493	5.522	435,567	-0.04(-0.70%)
Aug 20, 2024	5.571	5.629	5.508	5.561	643,823	-0.05(-0.87%)
Aug 19, 2024	5.522	5.620	5.522	5.610	779,621	+0.09(+1.58%)
Aug 16, 2024	5.484	5.586	5.484	5.522	489,129	+0.01(+0.18%)
Aug 15, 2024	5.542	5.639	5.493	5.513	1,704,367	+0.08(+1.43%)
Aug 14, 2024	5.386	5.488	5.362	5.435	1,656,725	+0.10(+1.82%)
Aug 13, 2024	5.182	5.386	5.182	5.338	1,545,115	+0.18(+3.58%)
Aug 12, 2024	5.085	5.202	5.061	5.153	1,829,754	+0.07(+1.34%)
Aug 09, 2024	5.114	5.153	5.032	5.085	1,118,900	-0.06(-1.13%)
Aug 08, 2024	5.104	5.172	5.066	5.143	757,273	+0.06(+1.15%)
Aug 07, 2024	5.289	5.318	5.075	5.085	967,482	-0.13(-2.43%)
Aug 06, 2024	5.017	5.241	4.968	5.211	2,291,343	+0.23(+4.69%)
Aug 05, 2024	5.172	5.192	4.929	4.978	2,374,155	-0.39(-7.25%)
Aug 02, 2024	5.445	5.445	5.313	5.367	1,350,192	-0.13(-2.30%)