Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

4.420 -0.030 (-0.67%)

Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2025	4.430	4.485	4.395	4.420	824,461	-0.03(-0.67%)
Apr 15, 2025	4.390	4.535	4.390	4.450	779,662	+0.03(+0.68%)
Apr 14, 2025	4.400	4.495	4.370	4.420	1,038,151	+0.12(+2.79%)
Apr 11, 2025	4.410	4.440	4.160	4.300	1,126,678	-0.14(-3.15%)
Apr 10, 2025	4.600	4.650	4.290	4.440	1,029,027	-0.30(-6.33%)
Apr 09, 2025	4.470	4.855	4.265	4.740	1,531,766	+0.20(+4.41%)
Apr 08, 2025	4.830	4.860	4.515	4.540	1,628,754	-0.13(-2.78%)
Apr 07, 2025	4.850	4.995	4.580	4.670	1,458,510	-0.34(-6.79%)
Apr 04, 2025	5.300	5.330	4.930	5.010	1,304,490	-0.40(-7.39%)
Apr 03, 2025	5.430	5.520	5.410	5.410	577,449	-0.18(-3.22%)
Apr 02, 2025	5.490	5.610	5.440	5.590	1,194,335	+0.04(+0.72%)
Apr 01, 2025	5.550	5.615	5.515	5.550	712,014	-0.01(-0.18%)
Mar 31, 2025	5.460	5.630	5.460	5.560	1,095,059	-0.12(-2.11%)
Mar 28, 2025	5.800	5.800	5.610	5.680	671,994	-0.11(-1.90%)
Mar 27, 2025	5.800	5.860	5.760	5.790	379,184	-0.01(-0.17%)
Mar 26, 2025	5.860	5.860	5.760	5.800	408,233	-0.04(-0.68%)
Mar 25, 2025	5.860	5.860	5.750	5.840	527,257	+0.02(+0.34%)
Mar 24, 2025	5.970	5.970	5.805	5.820	600,687	-0.12(-2.02%)
Mar 21, 2025	5.900	5.960	5.830	5.940	2,952,821	+0.01(+0.17%)
Mar 20, 2025	5.940	6.030	5.910	5.930	852,000	-0.08(-1.33%)
Mar 19, 2025	6.050	6.075	5.880	6.010	963,119	-0.04(-0.66%)
Mar 18, 2025	5.970	6.060	5.900	6.050	981,061	+0.08(+1.34%)
Mar 17, 2025	6.010	6.070	5.960	5.970	486,601	-0.04(-0.67%)
Mar 14, 2025	5.900	6.035	5.825	6.010	464,954	+0.16(+2.74%)
Mar 13, 2025	5.940	6.035	5.840	5.850	709,580	-0.05(-0.85%)
Mar 12, 2025	5.900	5.925	5.810	5.900	748,409	+0.04(+0.68%)
Mar 11, 2025	6.000	6.005	5.805	5.860	686,480	-0.11(-1.84%)
Mar 10, 2025	6.000	6.120	5.920	5.970	583,593	-0.11(-1.81%)
Mar 07, 2025	6.050	6.110	6.015	6.080	528,625	+0.06(+1.00%)
Mar 06, 2025	6.000	6.070	5.970	6.020	547,250	-0.07(-1.15%)
Mar 05, 2025	6.120	6.130	6.015	6.090	625,863	-0.02(-0.33%)
Mar 04, 2025	6.100	6.195	6.070	6.110	897,034	-0.09(-1.45%)
Mar 03, 2025	6.240	6.320	6.105	6.200	1,079,478	-0.03(-0.48%)
Feb 28, 2025	6.210	6.230	6.149	6.230	765,302	+0.02(+0.32%)
Feb 27, 2025	6.170	6.235	6.155	6.210	588,184	+0.01(+0.16%)
Feb 26, 2025	6.130	6.210	6.125	6.200	653,701	+0.05(+0.81%)
Feb 25, 2025	6.120	6.183	6.065	6.150	656,369	+0.08(+1.32%)
Feb 24, 2025	6.050	6.110	6.015	6.070	752,353	+0.02(+0.33%)
Feb 21, 2025	6.130	6.150	6.000	6.050	871,786	-0.04(-0.66%)
Feb 20, 2025	6.050	6.115	5.995	6.090	787,412	-0.01(-0.16%)
Feb 19, 2025	5.560	6.130	5.560	6.100	1,289,783	+0.13(+2.18%)
Feb 18, 2025	5.950	6.060	5.935	5.970	1,163,027	+0.00(+0.00%)
Feb 14, 2025	5.930	5.980	5.890	5.970	542,161	+0.04(+0.67%)
Feb 13, 2025	5.790	5.930	5.750	5.930	929,989	+0.19(+3.31%)
Feb 12, 2025	5.650	5.740	5.650	5.740	761,627	-0.01(-0.17%)
Feb 11, 2025	5.680	5.750	5.670	5.750	964,541	+0.05(+0.88%)
Feb 10, 2025	5.720	5.760	5.659	5.700	1,236,797	-0.01(-0.18%)
Feb 07, 2025	5.710	5.750	5.660	5.710	1,001,168	-0.05(-0.87%)
Feb 06, 2025	5.770	5.800	5.640	5.760	784,715	+0.03(+0.52%)
Feb 05, 2025	5.750	5.805	5.675	5.730	1,151,407	+0.02(+0.35%)
Feb 04, 2025	5.560	5.710	5.400	5.710	3,282,248	+0.15(+2.70%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices