Brightspire Capital Inc (BRSP) Historical Stock Data
6.02 ↓0.15 (-2.43%)
As of May 3, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, BRSP is down -0.34% a day on average. There have been 13 days where Brightspire Capital Inc closed green and 17 days where BRSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6.17 | 6.02 | ↓$0.15 (-2.43%) | 6.02 | 6.22 | 1.35M |
| 2024-05-02 | 6.27 | 6.17 | ↓$0.10 (-1.59%) | 6.11 | 6.29 | 726.39K |
| 2024-05-01 | 6.24 | 6.23 | ↓$0.01 (-0.16%) | 6.03 | 6.46 | 1.99M |
| 2024-04-30 | 6.35 | 6.29 | ↓$0.06 (-0.94%) | 6.28 | 6.38 | 537.05K |
| 2024-04-29 | 6.45 | 6.42 | ↓$0.03 (-0.47%) | 6.40 | 6.48 | 323K |
| 2024-04-26 | 6.38 | 6.40 | ↑$0.02 (0.31%) | 6.34 | 6.46 | 334.60K |
| 2024-04-25 | 6.31 | 6.33 | ↑$0.02 (0.32%) | 6.30 | 6.36 | 509.46K |
| 2024-04-24 | 6.44 | 6.40 | ↓$0.04 (-0.62%) | 6.37 | 6.44 | 446.17K |
| 2024-04-23 | 6.39 | 6.50 | ↑$0.11 (1.72%) | 6.39 | 6.53 | 288.84K |
| 2024-04-22 | 6.38 | 6.42 | ↑$0.04 (0.63%) | 6.36 | 6.45 | 437.46K |
| 2024-04-19 | 6.20 | 6.34 | ↑$0.14 (2.26%) | 6.20 | 6.35 | 518.20K |
| 2024-04-18 | 6.21 | 6.21 | ↑$0.00 (0.00%) | 6.15 | 6.29 | 566.12K |
| 2024-04-17 | 6.22 | 6.18 | ↓$0.04 (-0.64%) | 6.15 | 6.28 | 485.91K |
| 2024-04-16 | 6.19 | 6.15 | ↓$0.04 (-0.65%) | 6.12 | 6.22 | 880.78K |
| 2024-04-15 | 6.34 | 6.23 | ↓$0.11 (-1.74%) | 6.16 | 6.36 | 0.90M |
| 2024-04-12 | 6.30 | 6.28 | ↓$0.02 (-0.32%) | 6.24 | 6.34 | 711.38K |
| 2024-04-11 | 6.26 | 6.35 | ↑$0.09 (1.44%) | 6.22 | 6.37 | 791.80K |
| 2024-04-10 | 6.41 | 6.19 | ↓$0.22 (-3.43%) | 6.14 | 6.42 | 1.48M |
| 2024-04-09 | 6.49 | 6.60 | ↑$0.11 (1.69%) | 6.47 | 6.61 | 860.19K |
| 2024-04-08 | 6.55 | 6.48 | ↓$0.07 (-1.07%) | 6.48 | 6.60 | 402.09K |
| 2024-04-05 | 6.49 | 6.51 | ↑$0.02 (0.31%) | 6.45 | 6.53 | 1M |
| 2024-04-04 | 6.66 | 6.51 | ↓$0.15 (-2.25%) | 6.49 | 6.70 | 631.85K |
| 2024-04-03 | 6.52 | 6.57 | ↑$0.05 (0.77%) | 6.44 | 6.58 | 0.92M |
| 2024-04-02 | 6.55 | 6.51 | ↓$0.04 (-0.61%) | 6.48 | 6.61 | 1.11M |
| 2024-04-01 | 6.88 | 6.60 | ↓$0.28 (-4.07%) | 6.59 | 6.88 | 1.24M |
| 2024-03-28 | 6.81 | 6.89 | ↑$0.08 (1.17%) | 6.79 | 6.93 | 708.40K |
| 2024-03-27 | 6.70 | 6.81 | ↑$0.11 (1.64%) | 6.67 | 6.83 | 690.45K |
| 2024-03-26 | 6.95 | 6.87 | ↓$0.08 (-1.15%) | 6.85 | 6.98 | 1.03M |
| 2024-03-25 | 6.90 | 6.95 | ↑$0.05 (0.72%) | 6.90 | 7.02 | 461.07K |
| 2024-03-22 | 6.95 | 6.88 | ↓$0.07 (-1.01%) | 6.88 | 7.00 | 458.52K |
Create an account or log in to view more rows.
$BRSP i'm out of slaps for the day
$BRSP bounce it!!
$BRSP Another boring day I believe
$BRSP Momentum is building...
$BRSP Price target here?
$BRSP love cooking these little bears on here
$BRSP what’s next bulls
$BRSP HERE WE GO
$BRSP bears haha
$BRSP market starting to dump