Brightspire Capital Inc (NY: BRSP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)