NYSE:BRSP
BrightSpire Capital, Inc. Stock Price (Quote)
$6.14
+0.120 (+1.99%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 BRSP stock ended at $6.14. This is 1.99% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.32% from a day low at $6.06 to a day high of $6.14. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $6.07 | $6.14 | $6.06 | $6.14 | 602 655 |
| May 03, 2024 | $6.17 | $6.22 | $6.02 | $6.02 | 1 310 800 |
| May 02, 2024 | $6.27 | $6.29 | $6.11 | $6.17 | 544 606 |
| May 01, 2024 | $6.24 | $6.46 | $6.03 | $6.24 | 1 959 775 |
| Apr 30, 2024 | $6.35 | $6.38 | $6.28 | $6.29 | 474 636 |
| Apr 29, 2024 | $6.45 | $6.48 | $6.40 | $6.42 | 303 634 |
| Apr 26, 2024 | $6.38 | $6.46 | $6.34 | $6.40 | 318 064 |
| Apr 25, 2024 | $6.31 | $6.36 | $6.30 | $6.33 | 471 492 |
| Apr 24, 2024 | $6.44 | $6.44 | $6.37 | $6.40 | 430 549 |
| Apr 23, 2024 | $6.39 | $6.53 | $6.39 | $6.50 | 288 838 |
| Apr 22, 2024 | $6.38 | $6.45 | $6.36 | $6.42 | 418 851 |
| Apr 19, 2024 | $6.20 | $6.35 | $6.20 | $6.34 | 375 862 |
| Apr 18, 2024 | $6.21 | $6.29 | $6.15 | $6.21 | 527 718 |
| Apr 17, 2024 | $6.22 | $6.28 | $6.15 | $6.18 | 406 869 |
| Apr 16, 2024 | $6.19 | $6.22 | $6.12 | $6.15 | 858 641 |
| Apr 15, 2024 | $6.34 | $6.36 | $6.17 | $6.23 | 809 029 |
| Apr 12, 2024 | $6.30 | $6.33 | $6.24 | $6.28 | 697 792 |
| Apr 11, 2024 | $6.26 | $6.37 | $6.22 | $6.35 | 741 115 |
| Apr 10, 2024 | $6.41 | $6.42 | $6.14 | $6.19 | 1 217 078 |
| Apr 09, 2024 | $6.49 | $6.61 | $6.47 | $6.60 | 681 350 |
| Apr 08, 2024 | $6.55 | $6.60 | $6.48 | $6.48 | 325 060 |
| Apr 05, 2024 | $6.49 | $6.53 | $6.45 | $6.51 | 775 353 |
| Apr 04, 2024 | $6.66 | $6.70 | $6.49 | $6.51 | 597 671 |
| Apr 03, 2024 | $6.52 | $6.58 | $6.44 | $6.57 | 767 112 |
| Apr 02, 2024 | $6.55 | $6.61 | $6.48 | $6.51 | 1 112 089 |
