BRSP - BrightSpire Capital, Inc.
5.7
-0.030 -0.526%
Share volume: 17,994
Last Updated: Wed 05 Feb 2025 04:30:19 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$5.73
-0.03
-0.52%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $5.56 | $5.56 | $5.71 | $5.71 | $5.40 | $5.40 | $5.71 | $5.71 | 3,274,184 | $3,274,184.00 |
| 02/03/2025 | $5.55 | $5.55 | $5.64 | $5.64 | $5.49 | $5.49 | $5.56 | $5.56 | 608,132 | $608,132.00 |
| 01/31/2025 | $5.64 | $5.64 | $5.71 | $5.71 | $5.59 | $5.59 | $5.63 | $5.63 | 639,638 | $639,638.00 |
| 01/30/2025 | $5.67 | $5.67 | $5.75 | $5.75 | $5.62 | $5.62 | $5.64 | $5.64 | 479,658 | $479,658.00 |
| 01/29/2025 | $5.68 | $5.68 | $5.78 | $5.78 | $5.60 | $5.60 | $5.60 | $5.60 | 504,342 | $504,342.00 |
| 01/28/2025 | $5.73 | $5.73 | $5.85 | $5.85 | $5.69 | $5.69 | $5.69 | $5.69 | 480,761 | $480,761.00 |
| 01/27/2025 | $5.61 | $5.61 | $5.78 | $5.78 | $5.61 | $5.61 | $5.76 | $5.76 | 455,173 | $455,173.00 |
| 01/24/2025 | $5.54 | $5.54 | $5.66 | $5.66 | $5.53 | $5.53 | $5.59 | $5.59 | 554,693 | $554,693.00 |
| 01/23/2025 | $5.61 | $5.61 | $5.62 | $5.62 | $5.53 | $5.53 | $5.57 | $5.57 | 473,785 | $473,785.00 |
| 01/22/2025 | $5.68 | $5.68 | $5.74 | $5.74 | $5.58 | $5.58 | $5.61 | $5.61 | 782,177 | $782,177.00 |