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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.180 -0.140 (-2.63%)

Streaming Delayed Price Updated: 2:18 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 15, 2025	5.340	5.390	5.290	5.320	703,411	-0.01(-0.19%)
Oct 14, 2025	5.200	5.345	5.200	5.330	754,410	+0.09(+1.72%)
Oct 13, 2025	5.130	5.250	5.110	5.240	457,244	+0.17(+3.35%)
Oct 10, 2025	5.100	5.170	5.070	5.070	874,497	-0.04(-0.78%)
Oct 09, 2025	5.150	5.180	5.060	5.110	685,291	-0.06(-1.16%)
Oct 08, 2025	5.090	5.180	5.090	5.170	564,052	+0.08(+1.57%)
Oct 07, 2025	5.100	5.160	5.070	5.090	741,342	-0.03(-0.59%)
Oct 06, 2025	5.380	5.380	5.120	5.120	901,854	-0.27(-5.01%)
Oct 03, 2025	5.410	5.510	5.380	5.390	408,808	+0.01(+0.19%)
Oct 02, 2025	5.410	5.450	5.340	5.380	466,512	-0.03(-0.55%)
Oct 01, 2025	5.370	5.450	5.350	5.410	600,026	-0.02(-0.37%)
Sep 30, 2025	5.400	5.440	5.345	5.430	640,132	-0.14(-2.51%)
Sep 29, 2025	5.650	5.650	5.510	5.570	601,723	-0.07(-1.24%)
Sep 26, 2025	5.610	5.665	5.600	5.640	565,274	+0.03(+0.53%)
Sep 25, 2025	5.660	5.665	5.600	5.610	474,160	-0.07(-1.23%)
Sep 24, 2025	5.670	5.730	5.660	5.680	855,530	-0.01(-0.18%)
Sep 23, 2025	5.750	5.805	5.670	5.690	708,117	-0.06(-1.04%)
Sep 22, 2025	5.790	5.805	5.720	5.750	894,738	-0.05(-0.86%)
Sep 19, 2025	5.780	5.830	5.740	5.800	1,817,812	+0.03(+0.52%)
Sep 18, 2025	5.710	5.810	5.680	5.770	627,965	+0.08(+1.41%)
Sep 17, 2025	5.710	5.830	5.660	5.690	787,659	-0.02(-0.35%)
Sep 16, 2025	5.800	5.835	5.690	5.710	647,495	-0.10(-1.72%)
Sep 15, 2025	5.910	5.910	5.800	5.810	363,302	-0.07(-1.19%)
Sep 12, 2025	5.930	5.950	5.820	5.880	626,010	-0.06(-1.01%)
Sep 11, 2025	5.920	5.990	5.905	5.940	956,590	+0.04(+0.68%)
Sep 10, 2025	5.870	5.920	5.870	5.900	523,756	+0.02(+0.34%)
Sep 09, 2025	5.930	5.975	5.880	5.880	380,970	-0.06(-1.01%)
Sep 08, 2025	5.950	5.965	5.890	5.940	511,222	+0.00(+0.00%)
Sep 05, 2025	5.940	6.000	5.891	5.940	626,587	+0.04(+0.68%)
Sep 04, 2025	5.900	5.940	5.850	5.900	467,316	+0.04(+0.68%)
Sep 03, 2025	5.740	5.870	5.720	5.860	709,601	+0.11(+1.91%)
Sep 02, 2025	5.750	5.775	5.691	5.750	803,159	-0.05(-0.86%)
Aug 29, 2025	5.720	5.815	5.700	5.800	837,780	+0.09(+1.58%)
Aug 28, 2025	5.740	5.740	5.660	5.710	390,899	+0.00(+0.00%)
Aug 27, 2025	5.700	5.750	5.670	5.710	485,648	-0.02(-0.35%)
Aug 26, 2025	5.680	5.730	5.650	5.730	539,550	+0.04(+0.70%)
Aug 25, 2025	5.760	5.785	5.680	5.690	426,520	-0.08(-1.39%)
Aug 22, 2025	5.520	5.800	5.510	5.770	821,300	+0.28(+5.10%)
Aug 21, 2025	5.600	5.610	5.490	5.490	518,909	-0.15(-2.66%)
Aug 20, 2025	5.650	5.690	5.610	5.640	707,029	-0.03(-0.53%)
Aug 19, 2025	5.560	5.670	5.520	5.670	599,155	+0.13(+2.35%)
Aug 18, 2025	5.560	5.560	5.481	5.540	488,950	+0.00(+0.00%)
Aug 15, 2025	5.580	5.590	5.495	5.540	598,391	-0.03(-0.54%)
Aug 14, 2025	5.540	5.580	5.500	5.570	663,265	-0.02(-0.36%)
Aug 13, 2025	5.500	5.600	5.460	5.590	581,364	+0.10(+1.82%)
Aug 12, 2025	5.360	5.500	5.330	5.490	627,076	+0.14(+2.62%)
Aug 11, 2025	5.350	5.445	5.320	5.350	780,558	+0.02(+0.38%)
Aug 08, 2025	5.390	5.400	5.290	5.330	696,953	-0.01(-0.19%)
Aug 07, 2025	5.300	5.380	5.230	5.340	737,318	+0.06(+1.14%)
Aug 06, 2025	5.390	5.390	5.270	5.280	514,998	-0.09(-1.68%)
Aug 05, 2025	5.290	5.410	5.260	5.370	673,810	+0.05(+0.94%)
Aug 04, 2025	5.200	5.365	5.180	5.320	1,192,301	+0.16(+3.10%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices