Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Brightspire Capital Inc (NY: BRSP )

5.810 +0.170 (+3.01%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 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 (%)
Aug 23, 2024 5.700 5.860 5.670 5.810 602,222 +0.17(+3.01%)
Aug 22, 2024 5.680 5.710 5.640 5.640 399,332 -0.04(-0.70%)
Aug 21, 2024 5.740 5.800 5.650 5.680 423,489 -0.04(-0.70%)
Aug 20, 2024 5.730 5.790 5.665 5.720 625,970 -0.05(-0.87%)
Aug 19, 2024 5.680 5.780 5.680 5.770 758,003 +0.09(+1.58%)
Aug 16, 2024 5.640 5.745 5.640 5.680 475,566 +0.01(+0.18%)
Aug 15, 2024 5.700 5.800 5.650 5.670 1,657,106 +0.08(+1.43%)
Aug 14, 2024 5.540 5.645 5.515 5.590 1,610,785 +0.10(+1.82%)
Aug 13, 2024 5.330 5.540 5.330 5.490 1,502,270 +0.19(+3.58%)
Aug 12, 2024 5.230 5.350 5.205 5.300 1,779,016 +0.07(+1.34%)
Aug 09, 2024 5.260 5.300 5.175 5.230 1,087,874 -0.06(-1.13%)
Aug 08, 2024 5.250 5.320 5.210 5.290 736,275 +0.06(+1.15%)
Aug 07, 2024 5.440 5.470 5.220 5.230 940,655 -0.13(-2.43%)
Aug 06, 2024 5.160 5.390 5.110 5.360 2,227,805 +0.24(+4.69%)
Aug 05, 2024 5.320 5.340 5.070 5.120 2,308,321 -0.40(-7.25%)
Aug 02, 2024 5.600 5.600 5.465 5.520 1,312,752 -0.13(-2.30%)
Aug 01, 2024 5.700 5.760 5.580 5.650 2,312,113 -0.08(-1.40%)
Jul 31, 2024 5.900 5.930 5.665 5.730 3,782,776 -0.47(-7.58%)
Jul 30, 2024 6.300 6.300 6.140 6.200 1,437,925 -0.04(-0.64%)
Jul 29, 2024 6.390 6.455 6.220 6.240 569,181 -0.12(-1.89%)
Jul 26, 2024 6.420 6.420 6.210 6.360 901,250 +0.05(+0.79%)
Jul 25, 2024 6.330 6.450 6.280 6.310 817,919 +0.01(+0.16%)
Jul 24, 2024 6.530 6.540 6.265 6.300 618,733 -0.29(-4.40%)
Jul 23, 2024 6.350 6.625 6.350 6.590 666,868 +0.20(+3.13%)
Jul 22, 2024 6.510 6.520 6.350 6.390 664,107 -0.09(-1.39%)
Jul 19, 2024 6.490 6.550 6.425 6.480 599,944 -0.03(-0.46%)
Jul 18, 2024 6.580 6.681 6.485 6.510 472,002 -0.13(-1.96%)
Jul 17, 2024 6.560 6.710 6.550 6.640 807,052 +0.02(+0.30%)
Jul 16, 2024 6.500 6.630 6.470 6.620 803,622 +0.15(+2.32%)
Jul 15, 2024 6.400 6.500 6.310 6.470 834,589 +0.12(+1.89%)
Jul 12, 2024 6.330 6.495 6.310 6.350 1,088,216 +0.10(+1.60%)
Jul 11, 2024 6.160 6.300 6.130 6.250 799,306 +0.20(+3.31%)
Jul 10, 2024 6.030 6.070 5.990 6.050 429,270 +0.02(+0.33%)
Jul 09, 2024 5.860 6.050 5.850 6.030 914,085 +0.13(+2.20%)
Jul 08, 2024 5.890 5.920 5.855 5.900 428,129 +0.06(+1.03%)
Jul 05, 2024 5.840 5.900 5.810 5.840 503,149 +0.00(+0.00%)
Jul 03, 2024 5.890 5.900 5.830 5.840 315,015 +0.02(+0.34%)
Jul 02, 2024 5.740 5.850 5.731 5.820 542,701 +0.08(+1.39%)
Jul 01, 2024 5.770 5.910 5.670 5.740 994,092 +0.04(+0.70%)
Jun 28, 2024 5.650 5.700 5.575 5.700 1,756,860 +0.09(+1.60%)
Jun 27, 2024 5.707 5.707 5.562 5.610 575,827 -0.06(-1.02%)
Jun 26, 2024 5.629 5.697 5.610 5.668 522,976 -0.02(-0.34%)
Jun 25, 2024 5.745 5.745 5.678 5.687 464,493 -0.05(-0.84%)
Jun 24, 2024 5.687 5.784 5.687 5.736 463,616 +0.05(+0.85%)
Jun 21, 2024 5.678 5.707 5.620 5.687 1,586,084 +0.01(+0.17%)
Jun 20, 2024 5.716 5.750 5.663 5.678 651,423 -0.06(-1.01%)
Jun 18, 2024 5.784 5.822 5.716 5.736 512,459 -0.02(-0.34%)
Jun 17, 2024 5.600 5.774 5.600 5.755 504,258 +0.14(+2.41%)
Jun 14, 2024 5.639 5.687 5.600 5.620 722,834 -0.11(-1.85%)
Jun 13, 2024 5.707 5.726 5.678 5.726 423,812 +0.00(+0.00%)
Jun 12, 2024 5.755 5.813 5.697 5.726 674,941 +0.14(+2.42%)
Jun 11, 2024 5.649 5.649 5.581 5.591 468,615 -0.08(-1.36%)
Jun 10, 2024 5.610 5.697 5.571 5.668 564,302 +0.06(+1.03%)
Jun 07, 2024 5.600 5.629 5.581 5.610 506,678 -0.06(-1.02%)
Jun 06, 2024 5.726 5.744 5.649 5.668 501,263 -0.10(-1.68%)
Jun 05, 2024 5.707 5.774 5.678 5.764 508,199 +0.07(+1.19%)
Jun 04, 2024 5.755 5.793 5.687 5.697 565,925 -0.12(-1.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.