Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BrightSpire Capital, Inc. Class A Common Stock (NY: BRSP )

5.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2025 5.500 5.660 5.500 5.630 537,601 +0.15(+2.74%)
Jan 13, 2025 5.460 5.500 5.400 5.480 491,892 -0.05(-0.90%)
Jan 10, 2025 5.550 5.600 5.465 5.530 656,255 -0.13(-2.30%)
Jan 08, 2025 5.680 5.710 5.610 5.660 411,697 -0.07(-1.22%)
Jan 07, 2025 5.850 5.900 5.620 5.730 1,337,347 -0.17(-2.88%)
Jan 06, 2025 5.830 5.990 5.825 5.900 873,533 +0.07(+1.20%)
Jan 03, 2025 5.690 5.850 5.690 5.830 408,528 +0.15(+2.64%)
Jan 02, 2025 5.690 5.730 5.630 5.680 514,443 +0.04(+0.71%)
Dec 31, 2024 5.640 0 -0.10(-1.74%)
Dec 30, 2024 5.800 5.805 5.670 5.740 704,633 -0.09(-1.54%)
Dec 27, 2024 5.900 5.950 5.800 5.830 517,921 -0.12(-2.02%)
Dec 26, 2024 5.930 5.975 5.880 5.950 407,921 -0.02(-0.34%)
Dec 24, 2024 5.940 5.975 5.880 5.970 302,424 +0.04(+0.67%)
Dec 23, 2024 5.950 5.990 5.865 5.930 689,914 -0.04(-0.67%)
Dec 20, 2024 5.800 6.055 5.760 5.970 1,498,640 +0.08(+1.36%)
Dec 19, 2024 5.980 6.040 5.840 5.890 369,484 -0.04(-0.67%)
Dec 18, 2024 6.220 6.240 5.850 5.930 731,769 -0.27(-4.35%)
Dec 17, 2024 6.240 6.330 6.145 6.200 599,786 -0.10(-1.59%)
Dec 16, 2024 6.310 6.365 6.245 6.300 428,672 -0.04(-0.63%)
Dec 13, 2024 6.330 6.350 6.215 6.340 409,512 +0.00(+0.00%)
Dec 12, 2024 6.320 6.410 6.300 6.340 468,768 -0.01(-0.16%)
Dec 11, 2024 6.440 6.451 6.330 6.350 380,516 -0.08(-1.24%)
Dec 10, 2024 6.350 6.440 6.270 6.430 358,838 +0.06(+0.94%)
Dec 09, 2024 6.360 6.430 6.315 6.370 303,605 +0.05(+0.79%)
Dec 06, 2024 6.290 6.330 6.250 6.320 318,109 +0.06(+0.96%)
Dec 05, 2024 6.290 6.370 6.250 6.260 360,044 -0.05(-0.79%)
Dec 04, 2024 6.290 6.310 6.245 6.310 456,726 +0.02(+0.32%)
Dec 03, 2024 6.390 6.400 6.270 6.290 338,354 -0.09(-1.41%)
Dec 02, 2024 6.380 6.425 6.280 6.380 435,775 +0.04(+0.63%)
Nov 29, 2024 6.390 6.430 6.325 6.340 315,904 -0.02(-0.31%)
Nov 27, 2024 6.320 6.435 6.320 6.360 461,593 +0.05(+0.79%)
Nov 26, 2024 6.280 6.380 6.245 6.310 404,390 +0.00(+0.00%)
Nov 25, 2024 6.310 6.378 6.270 6.310 526,398 +0.08(+1.28%)
Nov 22, 2024 6.200 6.275 6.200 6.230 408,229 +0.05(+0.81%)
Nov 21, 2024 6.170 6.245 6.160 6.180 425,244 +0.03(+0.49%)
Nov 20, 2024 6.220 6.235 6.080 6.150 286,082 -0.07(-1.13%)
Nov 19, 2024 6.150 6.220 6.100 6.220 279,108 +0.04(+0.65%)
Nov 18, 2024 6.230 6.250 6.160 6.180 343,129 -0.04(-0.64%)
Nov 15, 2024 6.360 6.370 6.165 6.220 509,916 -0.07(-1.11%)
Nov 14, 2024 6.360 6.450 6.280 6.290 564,819 +0.04(+0.64%)
Nov 13, 2024 6.230 6.320 6.200 6.250 527,773 +0.02(+0.32%)
Nov 12, 2024 6.300 6.350 6.205 6.230 473,631 -0.11(-1.74%)
Nov 11, 2024 6.380 6.390 6.280 6.340 424,995 +0.02(+0.32%)
Nov 08, 2024 6.180 6.320 6.140 6.320 559,527 +0.13(+2.10%)
Nov 07, 2024 6.100 6.300 6.055 6.190 1,365,010 +0.03(+0.49%)
Nov 06, 2024 6.000 6.220 5.905 6.160 1,345,966 +0.36(+6.21%)
Nov 05, 2024 5.780 5.904 5.780 5.800 833,482 -0.04(-0.68%)
Nov 04, 2024 5.840 5.900 5.770 5.840 1,067,526 +0.02(+0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.