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

  • Search Hotels in Sausalito

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

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

5.600 -0.020 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 7, 2026 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 (%)
Apr 06, 2026 5.560 5.650 5.560 5.620 643,640 +0.02(+0.36%)
Apr 02, 2026 5.440 5.626 5.440 5.600 841,656 +0.04(+0.72%)
Apr 01, 2026 5.610 5.625 5.555 5.560 649,189 -0.04(-0.71%)
Mar 31, 2026 5.550 5.620 5.480 5.600 850,894 -0.01(-0.18%)
Mar 30, 2026 5.560 5.645 5.507 5.610 889,388 +0.10(+1.81%)
Mar 27, 2026 5.620 5.647 5.495 5.510 1,179,255 -0.14(-2.48%)
Mar 26, 2026 5.660 5.730 5.635 5.650 712,165 -0.03(-0.53%)
Mar 25, 2026 5.610 5.690 5.590 5.680 840,438 +0.14(+2.53%)
Mar 24, 2026 5.540 5.615 5.510 5.540 1,344,525 -0.02(-0.36%)
Mar 23, 2026 5.580 5.695 5.550 5.560 1,891,746 +0.09(+1.65%)
Mar 20, 2026 5.630 5.640 5.400 5.470 3,114,361 -0.14(-2.50%)
Mar 19, 2026 5.580 5.685 5.545 5.610 1,511,439 +0.00(+0.00%)
Mar 18, 2026 5.580 5.640 5.540 5.610 1,389,784 +0.00(+0.00%)
Mar 17, 2026 5.650 5.695 5.600 5.610 1,060,660 +0.00(+0.00%)
Mar 16, 2026 5.580 5.659 5.565 5.610 937,556 +0.07(+1.26%)
Mar 13, 2026 5.640 5.680 5.530 5.540 1,049,017 -0.07(-1.25%)
Mar 12, 2026 5.640 5.700 5.570 5.610 1,301,421 -0.08(-1.41%)
Mar 11, 2026 5.700 5.750 5.610 5.690 666,065 -0.04(-0.70%)
Mar 10, 2026 5.690 5.775 5.620 5.730 952,164 +0.02(+0.35%)
Mar 09, 2026 5.620 5.720 5.455 5.710 1,126,888 +0.01(+0.18%)
Mar 06, 2026 5.790 5.790 5.660 5.700 1,212,051 -0.17(-2.90%)
Mar 05, 2026 5.870 5.930 5.810 5.870 716,424 -0.07(-1.18%)
Mar 04, 2026 5.890 5.940 5.820 5.940 715,874 +0.10(+1.71%)
Mar 03, 2026 5.800 5.900 5.780 5.840 643,634 -0.09(-1.52%)
Mar 02, 2026 5.720 6.010 5.690 5.930 1,108,052 +0.12(+2.07%)
Feb 27, 2026 5.760 5.835 5.760 5.810 1,026,545 -0.01(-0.17%)
Feb 26, 2026 5.750 5.845 5.750 5.820 915,198 +0.10(+1.75%)
Feb 25, 2026 5.700 5.728 5.650 5.720 640,370 +0.06(+1.06%)
Feb 24, 2026 5.570 5.690 5.540 5.660 784,138 +0.08(+1.43%)
Feb 23, 2026 5.700 5.795 5.555 5.580 751,977 -0.15(-2.62%)
Feb 20, 2026 5.780 5.835 5.630 5.730 948,904 -0.02(-0.35%)
Feb 19, 2026 5.870 5.900 5.630 5.750 1,010,319 -0.08(-1.37%)
Feb 18, 2026 5.550 5.970 5.460 5.830 1,579,964 +0.03(+0.52%)
Feb 17, 2026 5.730 5.820 5.631 5.800 788,772 +0.07(+1.22%)
Feb 13, 2026 5.700 5.750 5.580 5.730 999,772 +0.05(+0.88%)
Feb 12, 2026 5.890 5.915 5.645 5.680 1,157,270 -0.17(-2.91%)
Feb 11, 2026 5.940 5.975 5.845 5.850 755,431 -0.06(-1.02%)
Feb 10, 2026 5.850 5.960 5.840 5.910 854,771 +0.09(+1.55%)
Feb 09, 2026 5.880 5.890 5.700 5.820 1,184,995 -0.08(-1.36%)
Feb 06, 2026 5.930 5.970 5.860 5.900 619,449 +0.00(+0.00%)
Feb 05, 2026 6.020 6.020 5.895 5.900 532,131 -0.12(-1.99%)
Feb 04, 2026 6.000 6.060 5.950 6.020 520,601 +0.01(+0.17%)
Feb 03, 2026 6.000 6.070 5.910 6.010 646,715 +0.01(+0.17%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.