Singapore markets close in 5 hours 32 minutes
Straits Times Index
3,342.58 +11.77 (+0.35%) Nikkei
38,661.04 -42.47 (-0.11%) Hang Seng
18,367.35 -109.45 (-0.59%) FTSE 100
8,285.34 +38.39 (+0.47%) Bitcoin USD
70,942.54 -243.70 (-0.34%) CMC Crypto 200
1,475.23 -49.57 (-3.25%)
BrightSpire Capital, Inc. (BRSP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 5.93 | 5.95 | 5.85 | 5.87 | 5.87 | 484,000 |
| 05 Jun 2024 | 5.91 | 5.98 | 5.88 | 5.97 | 5.97 | 490,700 |
| 04 Jun 2024 | 5.96 | 6.00 | 5.89 | 5.90 | 5.90 | 546,400 |
| 03 Jun 2024 | 6.14 | 6.14 | 6.00 | 6.02 | 6.02 | 1,037,200 |
| 31 May 2024 | 5.85 | 6.08 | 5.82 | 6.05 | 6.05 | 982,300 |
| 30 May 2024 | 5.82 | 5.89 | 5.79 | 5.82 | 5.82 | 598,300 |
| 29 May 2024 | 5.78 | 5.84 | 5.70 | 5.75 | 5.75 | 923,400 |
| 28 May 2024 | 6.10 | 6.10 | 5.87 | 5.90 | 5.90 | 1,178,000 |
| 24 May 2024 | 6.21 | 6.22 | 6.05 | 6.10 | 6.10 | 630,600 |
| 23 May 2024 | 6.30 | 6.30 | 6.10 | 6.14 | 6.14 | 773,800 |
| 22 May 2024 | 6.30 | 6.36 | 6.25 | 6.26 | 6.26 | 484,600 |
| 21 May 2024 | 6.30 | 6.32 | 6.27 | 6.32 | 6.32 | 493,600 |
| 20 May 2024 | 6.35 | 6.37 | 6.28 | 6.28 | 6.28 | 560,900 |
| 17 May 2024 | 6.30 | 6.34 | 6.26 | 6.32 | 6.32 | 496,400 |
| 16 May 2024 | 6.23 | 6.29 | 6.21 | 6.29 | 6.29 | 505,100 |
| 15 May 2024 | 6.25 | 6.34 | 6.22 | 6.26 | 6.26 | 605,700 |
| 14 May 2024 | 6.16 | 6.27 | 6.11 | 6.20 | 6.20 | 547,900 |
| 13 May 2024 | 6.08 | 6.12 | 6.05 | 6.08 | 6.08 | 556,400 |
| 10 May 2024 | 6.07 | 6.11 | 5.97 | 6.01 | 6.01 | 558,100 |
| 09 May 2024 | 6.02 | 6.13 | 6.00 | 6.04 | 6.04 | 707,900 |
| 08 May 2024 | 6.05 | 6.05 | 6.00 | 6.03 | 6.03 | 832,200 |
| 07 May 2024 | 6.14 | 6.16 | 6.04 | 6.11 | 6.11 | 981,400 |
| 06 May 2024 | 6.07 | 6.14 | 6.06 | 6.14 | 6.14 | 623,900 |
| 03 May 2024 | 6.17 | 6.22 | 6.02 | 6.02 | 6.02 | 1,352,500 |
| 02 May 2024 | 6.27 | 6.29 | 6.11 | 6.17 | 6.17 | 726,200 |
| 01 May 2024 | 6.24 | 6.46 | 6.03 | 6.23 | 6.23 | 1,994,100 |
| 30 Apr 2024 | 6.35 | 6.38 | 6.28 | 6.29 | 6.29 | 537,100 |
| 29 Apr 2024 | 6.45 | 6.48 | 6.39 | 6.42 | 6.42 | 323,000 |
| 26 Apr 2024 | 6.38 | 6.46 | 6.34 | 6.40 | 6.40 | 334,600 |
| 25 Apr 2024 | 6.31 | 6.36 | 6.30 | 6.33 | 6.33 | 509,500 |
| 24 Apr 2024 | 6.44 | 6.44 | 6.37 | 6.40 | 6.40 | 446,200 |
| 23 Apr 2024 | 6.39 | 6.53 | 6.39 | 6.50 | 6.50 | 288,800 |
| 22 Apr 2024 | 6.38 | 6.45 | 6.36 | 6.42 | 6.42 | 437,500 |
| 19 Apr 2024 | 6.20 | 6.35 | 6.20 | 6.34 | 6.34 | 518,200 |
| 18 Apr 2024 | 6.21 | 6.29 | 6.15 | 6.21 | 6.21 | 566,100 |
| 17 Apr 2024 | 6.22 | 6.28 | 6.14 | 6.18 | 6.18 | 485,900 |
| 16 Apr 2024 | 6.19 | 6.22 | 6.12 | 6.15 | 6.15 | 880,800 |
| 15 Apr 2024 | 6.34 | 6.36 | 6.16 | 6.23 | 6.23 | 900,200 |
| 12 Apr 2024 | 6.30 | 6.34 | 6.24 | 6.28 | 6.28 | 711,400 |
| 11 Apr 2024 | 6.26 | 6.37 | 6.22 | 6.35 | 6.35 | 791,800 |
| 10 Apr 2024 | 6.41 | 6.42 | 6.14 | 6.19 | 6.19 | 1,476,000 |
| 09 Apr 2024 | 6.49 | 6.61 | 6.47 | 6.60 | 6.60 | 860,200 |
| 08 Apr 2024 | 6.55 | 6.60 | 6.47 | 6.48 | 6.48 | 402,100 |
| 05 Apr 2024 | 6.49 | 6.53 | 6.45 | 6.51 | 6.51 | 995,100 |
| 04 Apr 2024 | 6.66 | 6.70 | 6.49 | 6.51 | 6.51 | 631,900 |
| 03 Apr 2024 | 6.52 | 6.58 | 6.44 | 6.57 | 6.57 | 917,700 |
| 02 Apr 2024 | 6.55 | 6.61 | 6.47 | 6.51 | 6.51 | 1,112,100 |
| 01 Apr 2024 | 6.88 | 6.88 | 6.59 | 6.60 | 6.60 | 1,238,100 |
| 28 Mar 2024 | 6.81 | 6.93 | 6.79 | 6.89 | 6.89 | 708,400 |
| 27 Mar 2024 | 6.70 | 6.83 | 6.67 | 6.81 | 6.81 | 690,500 |
| 27 Mar 2024 | 0.2 Dividend | |||||
| 26 Mar 2024 | 6.95 | 6.98 | 6.85 | 6.87 | 6.67 | 1,028,100 |
| 25 Mar 2024 | 6.90 | 7.01 | 6.90 | 6.95 | 6.75 | 461,100 |
| 22 Mar 2024 | 6.95 | 7.00 | 6.88 | 6.88 | 6.68 | 458,500 |
| 21 Mar 2024 | 6.93 | 7.04 | 6.91 | 6.98 | 6.78 | 675,600 |
| 20 Mar 2024 | 6.74 | 6.96 | 6.69 | 6.93 | 6.73 | 532,800 |
| 19 Mar 2024 | 6.77 | 6.85 | 6.74 | 6.77 | 6.57 | 755,400 |
| 18 Mar 2024 | 6.87 | 6.89 | 6.77 | 6.80 | 6.60 | 773,700 |
| 15 Mar 2024 | 6.66 | 6.90 | 6.66 | 6.87 | 6.67 | 1,443,300 |
| 14 Mar 2024 | 6.89 | 6.89 | 6.70 | 6.71 | 6.51 | 737,400 |
| 13 Mar 2024 | 6.87 | 6.97 | 6.87 | 6.90 | 6.70 | 1,263,400 |
| 12 Mar 2024 | 6.84 | 6.90 | 6.75 | 6.89 | 6.69 | 591,500 |
| 11 Mar 2024 | 6.75 | 6.86 | 6.74 | 6.81 | 6.61 | 664,100 |
| 08 Mar 2024 | 6.83 | 6.91 | 6.72 | 6.75 | 6.55 | 525,900 |
| 07 Mar 2024 | 6.76 | 6.81 | 6.70 | 6.76 | 6.56 | 427,300 |
| 06 Mar 2024 | 6.70 | 6.74 | 6.63 | 6.68 | 6.49 | 565,500 |
| 05 Mar 2024 | 6.52 | 6.65 | 6.50 | 6.64 | 6.45 | 917,300 |
| 04 Mar 2024 | 6.74 | 6.79 | 6.57 | 6.60 | 6.41 | 1,034,700 |
| 01 Mar 2024 | 6.93 | 6.97 | 6.83 | 6.95 | 6.75 | 636,700 |
| 29 Feb 2024 | 6.86 | 6.93 | 6.83 | 6.91 | 6.71 | 613,000 |
| 28 Feb 2024 | 6.70 | 6.81 | 6.69 | 6.76 | 6.56 | 459,400 |
| 27 Feb 2024 | 6.84 | 6.86 | 6.72 | 6.78 | 6.58 | 487,500 |
| 26 Feb 2024 | 6.80 | 6.86 | 6.72 | 6.78 | 6.58 | 649,700 |
| 23 Feb 2024 | 6.74 | 6.89 | 6.68 | 6.84 | 6.64 | 683,200 |
| 22 Feb 2024 | 6.80 | 6.84 | 6.66 | 6.75 | 6.55 | 923,500 |
| 21 Feb 2024 | 6.87 | 6.87 | 6.60 | 6.84 | 6.64 | 1,046,100 |
| 20 Feb 2024 | 6.66 | 6.74 | 6.61 | 6.63 | 6.44 | 644,700 |
| 16 Feb 2024 | 6.77 | 6.85 | 6.68 | 6.80 | 6.60 | 579,300 |
| 15 Feb 2024 | 6.70 | 6.91 | 6.70 | 6.84 | 6.64 | 718,200 |
| 14 Feb 2024 | 6.66 | 6.69 | 6.58 | 6.65 | 6.46 | 457,700 |
| 13 Feb 2024 | 6.55 | 6.65 | 6.46 | 6.54 | 6.35 | 960,900 |
| 12 Feb 2024 | 6.68 | 6.89 | 6.67 | 6.83 | 6.63 | 1,100,600 |
| 09 Feb 2024 | 6.65 | 6.72 | 6.57 | 6.69 | 6.50 | 731,800 |
| 08 Feb 2024 | 6.65 | 6.72 | 6.61 | 6.65 | 6.46 | 740,500 |
| 07 Feb 2024 | 6.93 | 6.95 | 6.59 | 6.66 | 6.47 | 1,131,000 |
| 06 Feb 2024 | 6.87 | 6.97 | 6.84 | 6.91 | 6.71 | 847,900 |
| 05 Feb 2024 | 6.95 | 6.97 | 6.75 | 6.89 | 6.69 | 796,500 |
| 02 Feb 2024 | 7.10 | 7.10 | 6.96 | 7.02 | 6.82 | 842,900 |
| 01 Feb 2024 | 7.22 | 7.25 | 7.02 | 7.23 | 7.02 | 1,020,400 |
| 31 Jan 2024 | 7.40 | 7.49 | 7.13 | 7.15 | 6.94 | 833,500 |
| 30 Jan 2024 | 7.63 | 7.67 | 7.43 | 7.43 | 7.21 | 391,600 |
| 29 Jan 2024 | 7.54 | 7.71 | 7.54 | 7.69 | 7.47 | 600,300 |
| 26 Jan 2024 | 7.51 | 7.61 | 7.51 | 7.57 | 7.35 | 798,700 |
| 25 Jan 2024 | 7.45 | 7.49 | 7.32 | 7.43 | 7.21 | 774,400 |
| 24 Jan 2024 | 7.46 | 7.50 | 7.32 | 7.34 | 7.13 | 496,400 |
| 23 Jan 2024 | 7.34 | 7.41 | 7.32 | 7.38 | 7.17 | 907,500 |
| 22 Jan 2024 | 7.29 | 7.41 | 7.24 | 7.29 | 7.08 | 446,400 |
| 19 Jan 2024 | 7.12 | 7.18 | 6.98 | 7.17 | 6.96 | 511,800 |
| 18 Jan 2024 | 7.10 | 7.11 | 6.98 | 7.07 | 6.86 | 524,600 |
| 17 Jan 2024 | 7.05 | 7.15 | 7.01 | 7.06 | 6.85 | 890,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.