UK markets closed

BrightSpire Capital, Inc. (BRSP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.06-0.08 (-1.30%)
As of 02:23PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20246.146.166.056.066.06491,388
06 May 20246.076.146.066.146.14623,900
03 May 20246.176.226.026.026.021,352,500
02 May 20246.276.296.116.176.17726,200
01 May 20246.246.466.036.236.231,994,100
30 Apr 20246.356.386.286.296.29537,100
29 Apr 20246.456.486.396.426.42323,000
26 Apr 20246.386.466.346.406.40334,600
25 Apr 20246.316.366.306.336.33509,500
24 Apr 20246.446.446.376.406.40446,200
23 Apr 20246.396.536.396.506.50288,800
22 Apr 20246.386.456.366.426.42437,500
19 Apr 20246.206.356.206.346.34518,200
18 Apr 20246.216.296.156.216.21566,100
17 Apr 20246.226.286.146.186.18485,900
16 Apr 20246.196.226.126.156.15880,800
15 Apr 20246.346.366.166.236.23900,200
12 Apr 20246.306.346.246.286.28711,400
11 Apr 20246.266.376.226.356.35791,800
10 Apr 20246.416.426.146.196.191,476,000
09 Apr 20246.496.616.476.606.60860,200
08 Apr 20246.556.606.476.486.48402,100
05 Apr 20246.496.536.456.516.51995,100
04 Apr 20246.666.706.496.516.51631,900
03 Apr 20246.526.586.446.576.57917,700
02 Apr 20246.556.616.476.516.511,112,100
01 Apr 20246.886.886.596.606.601,238,100
28 Mar 20246.816.936.796.896.89708,400
27 Mar 20246.706.836.676.816.81690,500
27 Mar 20240.2 Dividend
26 Mar 20246.956.986.856.876.671,028,100
25 Mar 20246.907.016.906.956.75461,100
22 Mar 20246.957.006.886.886.68458,500
21 Mar 20246.937.046.916.986.78675,600
20 Mar 20246.746.966.696.936.73532,800
19 Mar 20246.776.856.746.776.57755,400
18 Mar 20246.876.896.776.806.60773,700
15 Mar 20246.666.906.666.876.671,443,300
14 Mar 20246.896.896.706.716.51737,400
13 Mar 20246.876.976.876.906.701,263,400
12 Mar 20246.846.906.756.896.69591,500
11 Mar 20246.756.866.746.816.61664,100
08 Mar 20246.836.916.726.756.55525,900
07 Mar 20246.766.816.706.766.56427,300
06 Mar 20246.706.746.636.686.49565,500
05 Mar 20246.526.656.506.646.45917,300
04 Mar 20246.746.796.576.606.411,034,700
01 Mar 20246.936.976.836.956.75636,700
29 Feb 20246.866.936.836.916.71613,000
28 Feb 20246.706.816.696.766.56459,400
27 Feb 20246.846.866.726.786.58487,500
26 Feb 20246.806.866.726.786.58649,700
23 Feb 20246.746.896.686.846.64683,200
22 Feb 20246.806.846.666.756.55923,500
21 Feb 20246.876.876.606.846.641,046,100
20 Feb 20246.666.746.616.636.44644,700
16 Feb 20246.776.856.686.806.60579,300
15 Feb 20246.706.916.706.846.64718,200
14 Feb 20246.666.696.586.656.46457,700
13 Feb 20246.556.656.466.546.35960,900
12 Feb 20246.686.896.676.836.631,100,600
09 Feb 20246.656.726.576.696.50731,800
08 Feb 20246.656.726.616.656.46740,500
07 Feb 20246.936.956.596.666.471,131,000
06 Feb 20246.876.976.846.916.71847,900
05 Feb 20246.956.976.756.896.69796,500
02 Feb 20247.107.106.967.026.82842,900
01 Feb 20247.227.257.027.237.021,020,400
31 Jan 20247.407.497.137.156.94833,500
30 Jan 20247.637.677.437.437.21391,600
29 Jan 20247.547.717.547.697.47600,300
26 Jan 20247.517.617.517.577.35798,700
25 Jan 20247.457.497.327.437.21774,400
24 Jan 20247.467.507.327.347.13496,400
23 Jan 20247.347.417.327.387.17907,500
22 Jan 20247.297.417.247.297.08446,400
19 Jan 20247.127.186.987.176.96511,800
18 Jan 20247.107.116.987.076.86524,600
17 Jan 20247.057.157.017.066.85890,000
16 Jan 20247.247.247.127.156.94562,100
12 Jan 20247.487.547.277.297.08479,000
11 Jan 20247.407.417.267.377.16523,600
10 Jan 20247.397.477.387.477.25517,500
09 Jan 20247.417.447.347.417.19418,200
08 Jan 20247.347.497.297.497.27496,800
05 Jan 20247.207.397.207.307.09704,300
04 Jan 20247.237.347.207.247.03656,300
03 Jan 20247.307.337.127.206.99823,400
02 Jan 20247.387.427.287.347.13710,300
29 Dec 20237.637.667.447.447.22646,900
28 Dec 20237.657.727.637.667.44557,100
28 Dec 20230.2 Dividend
27 Dec 20237.928.017.827.897.47704,900
26 Dec 20237.827.947.767.927.49641,400
22 Dec 20237.787.887.727.787.36832,500
21 Dec 20237.587.787.587.787.361,150,800
20 Dec 20237.587.827.537.547.131,009,100
19 Dec 20237.467.677.457.647.23992,900
18 Dec 20237.507.597.417.427.02528,800
15 Dec 20237.627.627.407.487.081,502,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...