Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Brightspire Capital Inc (NY: BRSP )

5.700 +0.090 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jun 28, 2024 5.650 5.700 5.575 5.700 1,756,833 +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%)
Jun 03, 2024 5.929 5.929 5.793 5.813 1,073,398 -0.03(-0.50%)
May 31, 2024 5.649 5.871 5.620 5.842 1,017,314 +0.22(+3.95%)
May 30, 2024 5.620 5.687 5.591 5.620 619,653 +0.07(+1.22%)
May 29, 2024 5.581 5.634 5.504 5.552 956,519 -0.14(-2.54%)
May 28, 2024 5.890 5.890 5.671 5.697 1,219,974 -0.19(-3.28%)
May 24, 2024 5.996 6.006 5.837 5.890 653,117 -0.04(-0.65%)
May 23, 2024 6.083 6.083 5.890 5.929 801,417 -0.12(-1.92%)
May 22, 2024 6.083 6.141 6.035 6.045 501,890 -0.06(-0.95%)
May 21, 2024 6.083 6.102 6.054 6.102 511,209 +0.04(+0.64%)
May 20, 2024 6.131 6.151 6.064 6.064 580,878 -0.04(-0.63%)
May 17, 2024 6.083 6.127 6.040 6.102 514,120 +0.03(+0.48%)
May 16, 2024 6.016 6.073 5.996 6.073 523,059 +0.03(+0.48%)
May 15, 2024 6.035 6.122 6.011 6.045 627,256 +0.06(+0.97%)
May 14, 2024 5.948 6.054 5.900 5.987 567,411 +0.12(+1.97%)
May 13, 2024 5.871 5.909 5.837 5.871 576,328 +0.07(+1.16%)
May 10, 2024 5.861 5.900 5.764 5.803 578,020 -0.03(-0.50%)
May 09, 2024 5.813 5.919 5.793 5.832 733,186 +0.01(+0.17%)
May 08, 2024 5.842 5.842 5.793 5.822 861,820 -0.08(-1.31%)
May 07, 2024 5.929 5.948 5.832 5.900 1,016,355 -0.03(-0.49%)
May 06, 2024 5.861 5.929 5.851 5.929 646,149 +0.12(+1.99%)
May 03, 2024 5.958 6.001 5.813 5.813 1,400,708 -0.14(-2.43%)
May 02, 2024 6.054 6.071 5.900 5.958 752,283 -0.06(-0.96%)
May 01, 2024 6.025 6.238 5.818 6.016 2,065,167 -0.06(-0.95%)
Apr 30, 2024 6.131 6.160 6.059 6.073 556,200 -0.13(-2.02%)
Apr 29, 2024 6.228 6.257 6.175 6.199 334,509 +0.02(+0.31%)
Apr 26, 2024 6.160 6.238 6.122 6.180 346,528 +0.07(+1.11%)
Apr 25, 2024 6.093 6.136 6.083 6.112 527,624 -0.07(-1.09%)
Apr 24, 2024 6.218 6.218 6.151 6.180 462,071 -0.10(-1.54%)
Apr 23, 2024 6.170 6.305 6.170 6.276 299,135 +0.08(+1.25%)
Apr 22, 2024 6.160 6.223 6.141 6.199 453,059 +0.08(+1.26%)
Apr 19, 2024 5.987 6.131 5.987 6.122 536,670 +0.13(+2.09%)
Apr 18, 2024 5.996 6.073 5.938 5.996 586,299 +0.03(+0.49%)
Apr 17, 2024 6.006 6.064 5.933 5.967 503,236 +0.03(+0.49%)
Apr 16, 2024 5.977 6.006 5.909 5.938 912,176 -0.08(-1.28%)
Apr 15, 2024 6.122 6.141 5.948 6.016 932,316 -0.05(-0.80%)
Apr 12, 2024 6.083 6.122 6.025 6.064 736,737 -0.07(-1.10%)
Apr 11, 2024 6.045 6.151 6.006 6.131 820,031 +0.15(+2.58%)
Apr 10, 2024 6.189 6.199 5.929 5.977 1,528,626 -0.40(-6.21%)
Apr 09, 2024 6.267 6.382 6.247 6.373 890,854 +0.12(+1.85%)
Apr 08, 2024 6.325 6.373 6.252 6.257 416,435 -0.03(-0.46%)
Apr 05, 2024 6.267 6.305 6.228 6.286 1,030,549 +0.00(+0.00%)
Apr 04, 2024 6.431 6.469 6.267 6.286 654,376 -0.06(-0.91%)
Apr 03, 2024 6.296 6.353 6.218 6.344 950,461 +0.06(+0.92%)
Apr 02, 2024 6.325 6.382 6.252 6.286 1,151,736 -0.09(-1.36%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.