Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.130 +0.080 (+1.58%)
Official Closing Price Updated: 6:30 PM EDT, Jul 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 01, 2025 5.040 5.220 5.030 5.130 829,816 +0.08(+1.58%)
Jun 30, 2025 5.120 5.145 5.005 5.050 678,674 -0.19(-3.63%)
Jun 27, 2025 5.260 5.300 5.195 5.240 1,009,309 -0.02(-0.38%)
Jun 26, 2025 5.220 5.280 5.190 5.260 439,033 +0.06(+1.15%)
Jun 25, 2025 5.250 5.280 5.190 5.200 390,108 -0.05(-0.95%)
Jun 24, 2025 5.290 5.340 5.210 5.250 615,804 +0.00(+0.00%)
Jun 23, 2025 5.190 5.275 5.150 5.250 501,737 +0.05(+0.96%)
Jun 20, 2025 5.150 5.220 5.130 5.200 1,106,988 +0.08(+1.56%)
Jun 18, 2025 5.110 5.205 5.110 5.120 455,635 +0.00(+0.00%)
Jun 17, 2025 5.130 5.190 5.110 5.120 522,897 -0.05(-0.97%)
Jun 16, 2025 5.250 5.290 5.150 5.170 460,380 -0.06(-1.15%)
Jun 13, 2025 5.270 5.330 5.220 5.230 466,993 -0.12(-2.24%)
Jun 12, 2025 5.310 5.370 5.270 5.350 359,648 +0.01(+0.19%)
Jun 11, 2025 5.390 5.420 5.310 5.340 584,929 -0.02(-0.37%)
Jun 10, 2025 5.270 5.370 5.235 5.360 444,661 +0.10(+1.90%)
Jun 09, 2025 5.260 5.340 5.250 5.260 495,073 +0.05(+0.96%)
Jun 06, 2025 5.150 5.220 5.140 5.210 409,751 +0.13(+2.56%)
Jun 05, 2025 5.130 5.170 5.075 5.080 522,695 -0.06(-1.17%)
Jun 04, 2025 5.150 5.200 5.115 5.140 333,965 -0.02(-0.39%)
Jun 03, 2025 5.020 5.205 4.990 5.160 444,195 +0.12(+2.38%)
Jun 02, 2025 5.030 5.085 4.980 5.040 494,234 -0.02(-0.40%)
May 30, 2025 5.110 5.110 5.050 5.060 648,149 -0.07(-1.36%)
May 29, 2025 5.110 5.135 5.060 5.130 278,136 +0.06(+1.18%)
May 28, 2025 5.070 5.130 5.040 5.070 359,679 -0.01(-0.20%)
May 27, 2025 5.070 5.105 4.990 5.080 710,044 +0.05(+0.99%)
May 23, 2025 4.980 5.070 4.970 5.030 467,758 -0.05(-0.98%)
May 22, 2025 4.930 5.165 4.870 5.080 794,394 +0.09(+1.80%)
May 21, 2025 5.200 5.225 4.980 4.990 487,484 -0.25(-4.77%)
May 20, 2025 5.250 5.320 5.225 5.240 366,615 -0.03(-0.57%)
May 19, 2025 5.290 5.360 5.255 5.270 441,082 -0.11(-2.04%)
May 16, 2025 5.380 5.440 5.370 5.380 406,657 -0.01(-0.19%)
May 15, 2025 5.270 5.390 5.260 5.390 321,566 +0.09(+1.70%)
May 14, 2025 5.350 5.350 5.270 5.300 536,706 -0.08(-1.49%)
May 13, 2025 5.380 5.435 5.330 5.380 338,104 +0.03(+0.56%)
May 12, 2025 5.340 5.390 5.250 5.350 431,028 +0.15(+2.88%)
May 09, 2025 5.230 5.270 5.155 5.200 295,087 -0.01(-0.19%)
May 08, 2025 5.180 5.256 5.180 5.210 423,217 +0.07(+1.36%)
May 07, 2025 5.140 5.210 5.090 5.140 412,744 +0.05(+0.98%)
May 06, 2025 5.230 5.245 5.090 5.090 682,828 -0.19(-3.60%)
May 05, 2025 5.170 5.280 5.090 5.280 931,478 +0.05(+0.96%)
May 02, 2025 5.070 5.285 5.050 5.230 764,831 +0.22(+4.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.