BrightSpire Capital Inc (BRSP)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -2.25080385852 | 6.22 | 6.32 | 5.97 | 782985 | 6.14249596 | CS |
| 4 | 0.37 | 6.47985989492 | 5.71 | 6.32 | 5.56 | 848102 | 5.99937174 | CS |
| 12 | -0.25 | -3.94944707741 | 6.33 | 6.365 | 5.4 | 749315 | 5.86186463 | CS |
| 26 | 0.4 | 7.04225352113 | 5.68 | 6.4507 | 5.19 | 699523 | 5.87560927 | CS |
| 52 | -0.68 | -10.0591715976 | 6.76 | 7.04 | 5.07 | 747531 | 5.98253064 | CS |
| 156 | -2.6 | -29.9539170507 | 8.68 | 9.63 | 5.07 | 802417 | 6.66968091 | CS |
| 260 | -4.6 | -43.0711610487 | 10.68 | 10.68 | 5.07 | 746136 | 7.03373455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 6.08 | 0.06 | 1.00 | 6.05 | 6.11 | 6.015 | 528585 |
| 1741304400 | 6.0199999 | -0.07 | -1.15 | 6 | 6.07 | 5.97 | 547250 |
| 1741218000 | 6.09 | -0.02 | -0.33 | 6.12 | 6.13 | 6.015 | 625863 |
| 1741131600 | 6.11 | -0.09 | -1.45 | 6.1 | 6.195 | 6.07 | 897034 |
| 1741045200 | 6.2 | -0.03 | -0.48 | 6.24 | 6.32 | 6.105 | 1079478 |
| 1740786000 | 6.23 | 0.02 | 0.32 | 6.22 | 6.23 | 6.149 | 765300 |
| 1740699600 | 6.21 | 0.01 | 0.16 | 6.17 | 6.235 | 6.155 | 588184 |
| 1740613200 | 6.2 | 0.05 | 0.81 | 6.13 | 6.21 | 6.125 | 653701 |
| 1740526800 | 6.15 | 0.08 | 1.32 | 6.12 | 6.1833 | 6.065 | 656369 |
| 1740440400 | 6.07 | 0.02 | 0.33 | 6.05 | 6.11 | 6.015 | 752353 |
| 1740181200 | 6.05 | -0.04 | -0.66 | 6.13 | 6.15 | 6 | 871783 |
| 1740094800 | 6.09 | -0.01 | -0.16 | 6.05 | 6.1151 | 5.995 | 787412 |
| 1740008400 | 6.1 | 0.13 | 2.18 | 5.5599999 | 6.13 | 5.5599999 | 1289783 |
| 1739922000 | 5.97 | 0 | 0.00 | 5.95 | 6.0599999 | 5.9349999 | 1163070 |
| 1739576400 | 5.97 | 0.04 | 0.67 | 5.93 | 5.98 | 5.89 | 542160 |
| 1739490000 | 5.93 | 0.19 | 3.31 | 5.83 | 5.93 | 5.75 | 930074 |
| 1739403600 | 5.74 | -0.01 | -0.17 | 5.65 | 5.74 | 5.65 | 761627 |
| 1739317200 | 5.75 | 0.05 | 0.88 | 5.68 | 5.75 | 5.67 | 964541 |
| 1739230800 | 5.7 | -0.01 | -0.18 | 5.72 | 5.76 | 5.659 | 1236797 |
| 1738971600 | 5.71 | -0.05 | -0.87 | 5.71 | 5.75 | 5.66 | 1001168 |
| 1738885200 | 5.76 | 0.03 | 0.52 | 5.76 | 5.8 | 5.64 | 784715 |
| 1738798800 | 5.73 | 0.02 | 0.35 | 5.75 | 5.805 | 5.675 | 1151407 |
| 1738712400 | 5.71 | 0.15 | 2.70 | 5.5599999 | 5.71 | 5.4 | 3282010 |
| 1738626000 | 5.5599999 | -0.07 | -1.24 | 5.5599999 | 5.635 | 5.485 | 608062 |
| 1738366800 | 5.63 | -0.01 | -0.18 | 5.65 | 5.71 | 5.59 | 638393 |
| 1738280400 | 5.64 | 0.04 | 0.71 | 5.67 | 5.75 | 5.615 | 474914 |
| 1738194000 | 5.6 | -0.09 | -1.58 | 5.68 | 5.775 | 5.6 | 504334 |
| 1738107600 | 5.69 | -0.07 | -1.22 | 5.73 | 5.845 | 5.69 | 480681 |
| 1738021200 | 5.76 | 0.17 | 3.04 | 5.61 | 5.78 | 5.61 | 452832 |
| 1737762000 | 5.59 | -0.02 | -0.36 | 5.54 | 5.66 | 5.53 | 554686 |
| 1737675600 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1737589200 | 5.61 | -0.09 | -1.58 | 5.7 | 5.74 | 5.575 | 753919 |
| 1737502800 | 5.7 | -0.09 | -1.55 | 5.82 | 5.835 | 5.635 | 600881 |
| 1737157200 | 5.79 | 0.1 | 1.76 | 5.76 | 5.845 | 5.7101 | 543460 |
| 1737070800 | 5.69 | 0 | 0.00 | 5.67 | 5.75 | 5.66 | 369569 |
| 1736984400 | 5.69 | 0.06 | 1.07 | 5.79 | 5.85 | 5.64 | 454677 |
| 1736898000 | 5.63 | 0.15 | 2.74 | 5.5 | 5.66 | 5.5 | 537601 |
| 1736811600 | 5.48 | -0.05 | -0.90 | 5.46 | 5.5 | 5.4 | 491892 |
| 1736552400 | 5.53 | -0.13 | -2.30 | 5.58 | 5.6 | 5.465 | 656255 |
| 1736379600 | 5.66 | -0.07 | -1.22 | 5.68 | 5.71 | 5.61 | 411697 |
| 1736293200 | 5.73 | -0.17 | -2.88 | 5.85 | 5.9 | 5.62 | 1337347 |
| 1736206800 | 5.9 | 0.07 | 1.20 | 5.83 | 5.99 | 5.825 | 873549 |
| 1735947600 | 5.83 | 0.15 | 2.64 | 5.69 | 5.85 | 5.69 | 408528 |
| 1735861200 | 5.68 | 0.04 | 0.71 | 5.69 | 5.73 | 5.63 | 514443 |
| 1735688400 | 5.64 | -0.1 | -1.74 | 5.6 | 5.705 | 5.6 | 624923 |
| 1735602000 | 5.74 | -0.09 | -1.54 | 5.8 | 5.805 | 5.67 | 704633 |
| 1735342800 | 5.83 | -0.12 | -2.02 | 5.9 | 5.95 | 5.8 | 517917 |
| 1735256400 | 5.95 | -0.02 | -0.34 | 5.93 | 5.975 | 5.88 | 407921 |
| 1735077840 | 5.97 | 0.04 | 0.67 | 5.94 | 5.975 | 5.88 | 302424 |
| 1734997200 | 5.93 | -0.04 | -0.67 | 5.95 | 5.99 | 5.865 | 689914 |
| 1734738000 | 5.97 | 0.07 | 1.19 | 5.8 | 6.055 | 5.76 | 1497774 |
| 1734651600 | 5.9 | -0.03 | -0.51 | 5.98 | 6.04 | 5.84 | 549327 |
| 1734565200 | 5.93 | -0.27 | -4.35 | 6.22 | 6.24 | 5.85 | 730272 |
| 1734478800 | 6.2 | -0.1 | -1.59 | 6.24 | 6.33 | 6.1449999 | 599786 |
| 1734392400 | 6.3 | -0.04 | -0.63 | 6.3099999 | 6.365 | 6.245 | 428827 |
| 1734133200 | 6.34 | 0 | 0.00 | 6.33 | 6.35 | 6.215 | 409512 |
| 1734046800 | 6.34 | -0.01 | -0.16 | 6.32 | 6.41 | 6.3 | 468768 |
| 1733960400 | 6.35 | -0.08 | -1.24 | 6.44 | 6.4507 | 6.33 | 380516 |
| 1733874000 | 6.43 | 0.06 | 0.94 | 6.35 | 6.44 | 6.2699999 | 358838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
