BRSP - BrightSpire Capital, Inc.
Close
5.815
-0.015 -0.258%
Share volume: 9,499
Last Updated: Fri 03 Jan 2025 08:30:02 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.83
-0.02
-0.26%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/03/2025 | $5.69 | $5.69 | $5.85 | $5.85 | $5.69 | $5.69 | $5.83 | $5.83 | 408,528 | $408,528.00 |
| 01/02/2025 | $5.69 | $5.69 | $5.73 | $5.73 | $5.63 | $5.63 | $5.68 | $5.68 | 514,443 | $514,443.00 |
| 12/31/2024 | $5.60 | $5.60 | $5.71 | $5.71 | $5.60 | $5.60 | $5.64 | $5.64 | 629,828 | $629,239.00 |
| 12/30/2024 | $5.80 | $5.80 | $5.81 | $5.81 | $5.67 | $5.67 | $5.74 | $5.74 | 704,633 | $704,633.00 |
| 12/27/2024 | $5.90 | $5.90 | $5.95 | $5.95 | $5.80 | $5.80 | $5.83 | $5.83 | 517,921 | $517,910.00 |
| 12/26/2024 | $5.93 | $5.93 | $5.98 | $5.98 | $5.88 | $5.88 | $5.95 | $5.95 | 407,921 | $407,921.00 |
| 12/24/2024 | $5.94 | $5.94 | $5.98 | $5.98 | $5.88 | $5.88 | $5.97 | $5.97 | 302,424 | $302,224.00 |
| 12/23/2024 | $5.95 | $5.95 | $5.99 | $5.99 | $5.87 | $5.87 | $5.93 | $5.93 | 689,914 | $689,914.00 |