Home

BrightSpire Capital, Inc. Class A Common Stock (BRSP)

5.1800
-0.0300 (-0.58%)
NYSE · Last Trade: Aug 1st, 12:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BrightSpire Capital, Inc. Class A Common Stock (BRSP)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20255.115.265.065.18938,1375.18
7/30/20255.105.325.055.211,886,5595.21
7/29/20255.035.084.934.981,025,0314.98
7/28/20254.935.014.924.971,194,0404.97
7/25/20254.994.994.874.91590,5804.91
7/24/20254.965.054.924.99604,2194.99
7/23/20254.965.004.914.97897,9224.97
7/22/20254.925.024.914.94685,1744.94
7/21/20254.944.984.934.94654,1954.94
7/18/20255.005.044.894.92875,3894.92
7/17/20255.085.094.974.97560,4884.97
7/16/20255.005.074.975.07497,4015.07
7/15/20255.055.094.974.99905,2824.99
7/14/20254.995.094.965.05614,0885.05
7/11/20255.075.095.005.02546,9775.02
7/10/20255.045.125.045.10585,1885.10
7/09/20255.065.135.035.06464,5285.06
7/08/20254.935.124.845.031,777,1525.03
7/07/20255.215.265.105.12573,7125.12
7/03/20255.275.315.235.27311,2335.27
7/02/20255.155.255.135.23673,0025.23
7/01/20255.045.225.035.13829,8165.13
6/30/20255.125.145.005.05678,6745.05
6/27/20255.265.305.205.241,009,3095.08
6/26/20255.225.285.195.26439,0335.10
6/25/20255.255.285.195.20390,1085.04
6/24/20255.295.345.215.25615,8045.09
6/23/20255.195.285.155.25501,7375.09
6/20/20255.155.225.135.201,106,9885.04
6/18/20255.115.215.115.12455,6354.96
6/17/20255.135.195.115.12522,8974.96
6/16/20255.255.295.155.17460,3805.01
6/13/20255.275.335.225.23466,9935.07
6/12/20255.315.375.275.35359,6485.19
6/11/20255.395.425.315.34584,9295.18
6/10/20255.275.375.245.36444,6615.20
6/09/20255.265.345.255.26495,0735.10
6/06/20255.155.225.145.21409,7515.05
6/05/20255.135.175.085.08522,6954.92
6/04/20255.155.205.125.14333,9654.98
6/03/20255.025.214.995.16444,1955.00
6/02/20255.035.084.985.04494,2344.89
5/30/20255.115.115.055.06648,1494.91
5/29/20255.115.135.065.13278,1364.97
5/28/20255.075.135.045.07359,6794.92
5/27/20255.075.114.995.08710,0444.92
5/23/20254.985.074.975.03467,7584.88
5/22/20254.935.174.875.08794,3944.92
5/21/20255.205.234.984.99487,4844.84
5/20/20255.255.325.225.24366,6155.08
5/19/20255.295.365.255.27441,0825.11
5/16/20255.385.445.375.38406,6575.22
5/15/20255.275.395.265.39321,5665.23
5/14/20255.355.355.275.30536,7065.14
5/13/20255.385.435.335.38338,1045.22
5/12/20255.345.395.255.35431,0285.19
5/09/20255.235.275.165.20295,0875.04
5/08/20255.185.265.185.21423,2175.05
5/07/20255.145.215.095.14412,7444.98
5/06/20255.235.255.095.09682,8284.93
5/05/20255.175.285.095.28931,4785.12
5/02/20255.075.295.055.23764,8315.07
5/01/20254.995.044.935.01643,6124.86