Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Brightspire Capital Inc (NY: BRSP )

5.470 -0.010 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	5.490	5.510	5.465	5.470	381,090	-0.01(-0.18%)
Oct 17, 2024	5.490	5.500	5.390	5.480	604,308	+0.01(+0.18%)
Oct 16, 2024	5.440	5.520	5.420	5.470	598,598	+0.08(+1.48%)
Oct 15, 2024	5.460	5.500	5.390	5.390	588,250	-0.04(-0.74%)
Oct 14, 2024	5.330	5.460	5.320	5.430	505,128	+0.09(+1.69%)
Oct 11, 2024	5.330	5.370	5.295	5.340	441,173	+0.01(+0.19%)
Oct 10, 2024	5.360	5.385	5.305	5.330	538,248	-0.08(-1.48%)
Oct 09, 2024	5.410	5.440	5.390	5.410	559,611	+0.01(+0.19%)
Oct 08, 2024	5.440	5.440	5.366	5.400	772,968	-0.04(-0.74%)
Oct 07, 2024	5.460	5.520	5.390	5.440	698,304	-0.07(-1.27%)
Oct 04, 2024	5.550	5.580	5.474	5.510	869,030	+0.03(+0.55%)
Oct 03, 2024	5.440	5.490	5.400	5.480	528,980	+0.03(+0.55%)
Oct 02, 2024	5.480	5.530	5.430	5.450	625,596	-0.05(-0.91%)
Oct 01, 2024	5.580	5.600	5.470	5.500	693,008	-0.10(-1.79%)
Sep 30, 2024	5.600	5.640	5.545	5.600	746,925	-0.01(-0.18%)
Sep 27, 2024	5.707	5.736	5.600	5.610	594,053	-0.03(-0.52%)
Sep 26, 2024	5.668	5.688	5.620	5.639	585,397	+0.03(+0.52%)
Sep 25, 2024	5.756	5.766	5.600	5.610	694,359	-0.14(-2.37%)
Sep 24, 2024	5.736	5.766	5.712	5.746	1,463,861	+0.03(+0.51%)
Sep 23, 2024	5.834	5.873	5.717	5.717	738,899	-0.10(-1.67%)
Sep 20, 2024	5.921	6.038	5.814	5.814	2,496,906	-0.20(-3.39%)
Sep 19, 2024	6.038	6.038	5.913	6.018	739,427	+0.10(+1.64%)
Sep 18, 2024	5.921	6.028	5.853	5.921	915,745	-0.01(-0.16%)
Sep 17, 2024	5.795	5.941	5.741	5.931	1,662,787	+0.19(+3.39%)
Sep 16, 2024	5.746	5.790	5.707	5.736	468,481	-0.01(-0.17%)
Sep 13, 2024	5.697	5.756	5.659	5.746	442,043	+0.13(+2.25%)
Sep 12, 2024	5.542	5.629	5.532	5.620	401,728	+0.10(+1.76%)
Sep 11, 2024	5.493	5.552	5.391	5.522	672,060	+0.00(+0.00%)
Sep 10, 2024	5.552	5.561	5.474	5.522	379,211	-0.01(-0.18%)
Sep 09, 2024	5.522	5.542	5.475	5.532	671,819	+0.03(+0.53%)
Sep 06, 2024	5.561	5.586	5.503	5.503	508,380	-0.09(-1.57%)
Sep 05, 2024	5.561	5.659	5.557	5.591	383,178	+0.07(+1.23%)
Sep 04, 2024	5.717	5.717	5.498	5.522	579,896	-0.18(-3.24%)
Sep 03, 2024	5.736	5.766	5.649	5.707	742,602	-0.08(-1.34%)
Aug 30, 2024	5.707	5.785	5.697	5.785	786,519	+0.08(+1.36%)
Aug 29, 2024	5.736	5.766	5.688	5.707	498,687	-0.01(-0.17%)
Aug 28, 2024	5.649	5.766	5.649	5.717	547,970	+0.03(+0.51%)
Aug 27, 2024	5.678	5.707	5.620	5.688	611,971	+0.01(+0.17%)
Aug 26, 2024	5.707	5.732	5.649	5.678	710,644	+0.03(+0.52%)
Aug 23, 2024	5.542	5.697	5.513	5.649	619,397	+0.17(+3.01%)
Aug 22, 2024	5.522	5.552	5.484	5.484	410,721	-0.04(-0.70%)
Aug 21, 2024	5.581	5.639	5.493	5.522	435,567	-0.04(-0.70%)
Aug 20, 2024	5.571	5.629	5.508	5.561	643,823	-0.05(-0.87%)
Aug 19, 2024	5.522	5.620	5.522	5.610	779,621	+0.09(+1.58%)
Aug 16, 2024	5.484	5.586	5.484	5.522	489,129	+0.01(+0.18%)
Aug 15, 2024	5.542	5.639	5.493	5.513	1,704,367	+0.08(+1.43%)
Aug 14, 2024	5.386	5.488	5.362	5.435	1,656,725	+0.10(+1.82%)
Aug 13, 2024	5.182	5.386	5.182	5.338	1,545,115	+0.18(+3.58%)
Aug 12, 2024	5.085	5.202	5.061	5.153	1,829,754	+0.07(+1.34%)
Aug 09, 2024	5.114	5.153	5.032	5.085	1,118,900	-0.06(-1.13%)
Aug 08, 2024	5.104	5.172	5.066	5.143	757,273	+0.06(+1.15%)
Aug 07, 2024	5.289	5.318	5.075	5.085	967,482	-0.13(-2.43%)
Aug 06, 2024	5.017	5.241	4.968	5.211	2,291,343	+0.23(+4.69%)
Aug 05, 2024	5.172	5.192	4.929	4.978	2,374,155	-0.39(-7.25%)
Aug 02, 2024	5.445	5.445	5.313	5.367	1,350,192	-0.13(-2.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Brightspire Capital Inc (NY: BRSP )

Historical Prices