BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
5.97
+0.07 (1.19%)
Dec 20, 2024, 4:00 PM EST - Market closed
BrightSpire Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.80 | 6.06 | 5.76 | 5.97 | 5.97 | 1.19% | 1,498,640 |
| Dec 19, 2024 | 5.98 | 6.04 | 5.84 | 5.90 | 5.90 | -0.51% | 549,638 |
| Dec 18, 2024 | 6.22 | 6.24 | 5.85 | 5.93 | 5.93 | -4.35% | 732,025 |
| Dec 17, 2024 | 6.24 | 6.33 | 6.15 | 6.20 | 6.20 | -1.59% | 599,786 |
| Dec 16, 2024 | 6.31 | 6.37 | 6.25 | 6.30 | 6.30 | -0.63% | 428,831 |
| Dec 13, 2024 | 6.33 | 6.35 | 6.22 | 6.34 | 6.34 | - | 409,512 |
| Dec 12, 2024 | 6.32 | 6.41 | 6.30 | 6.34 | 6.34 | -0.16% | 468,849 |
| Dec 11, 2024 | 6.44 | 6.45 | 6.33 | 6.35 | 6.35 | -1.24% | 380,516 |
| Dec 10, 2024 | 6.35 | 6.44 | 6.27 | 6.43 | 6.43 | 0.94% | 358,839 |
| Dec 9, 2024 | 6.36 | 6.43 | 6.32 | 6.37 | 6.37 | 0.79% | 303,606 |
| Dec 6, 2024 | 6.29 | 6.33 | 6.25 | 6.32 | 6.32 | 0.96% | 318,109 |
| Dec 5, 2024 | 6.29 | 6.37 | 6.25 | 6.26 | 6.26 | -0.79% | 360,044 |
| Dec 4, 2024 | 6.29 | 6.31 | 6.25 | 6.31 | 6.31 | 0.32% | 456,726 |
| Dec 3, 2024 | 6.39 | 6.40 | 6.27 | 6.29 | 6.29 | -1.41% | 338,356 |
| Dec 2, 2024 | 6.38 | 6.43 | 6.28 | 6.38 | 6.38 | 0.63% | 435,775 |
| Nov 29, 2024 | 6.39 | 6.43 | 6.33 | 6.34 | 6.34 | -0.31% | 315,904 |
| Nov 27, 2024 | 6.32 | 6.44 | 6.32 | 6.36 | 6.36 | 0.79% | 461,593 |
| Nov 26, 2024 | 6.28 | 6.38 | 6.25 | 6.31 | 6.31 | - | 404,390 |
| Nov 25, 2024 | 6.31 | 6.38 | 6.27 | 6.31 | 6.31 | 1.28% | 526,473 |
| Nov 22, 2024 | 6.20 | 6.28 | 6.20 | 6.23 | 6.23 | 0.81% | 408,229 |
| Nov 21, 2024 | 6.17 | 6.25 | 6.16 | 6.18 | 6.18 | 0.49% | 425,247 |
| Nov 20, 2024 | 6.22 | 6.24 | 6.08 | 6.15 | 6.15 | -1.13% | 286,082 |
| Nov 19, 2024 | 6.15 | 6.22 | 6.10 | 6.22 | 6.22 | 0.65% | 279,116 |
| Nov 18, 2024 | 6.23 | 6.25 | 6.16 | 6.18 | 6.18 | -0.64% | 343,172 |
| Nov 15, 2024 | 6.36 | 6.37 | 6.17 | 6.22 | 6.22 | -1.11% | 509,916 |
| Nov 14, 2024 | 6.36 | 6.45 | 6.28 | 6.29 | 6.29 | 0.64% | 564,819 |
| Nov 13, 2024 | 6.23 | 6.32 | 6.20 | 6.25 | 6.25 | 0.32% | 527,773 |
| Nov 12, 2024 | 6.30 | 6.35 | 6.21 | 6.23 | 6.23 | -1.74% | 473,635 |
| Nov 11, 2024 | 6.38 | 6.39 | 6.28 | 6.34 | 6.34 | 0.32% | 424,997 |
| Nov 8, 2024 | 6.18 | 6.32 | 6.14 | 6.32 | 6.32 | 2.10% | 559,527 |
| Nov 7, 2024 | 6.10 | 6.30 | 6.06 | 6.19 | 6.19 | 0.49% | 1,365,010 |
| Nov 6, 2024 | 6.00 | 6.22 | 5.91 | 6.16 | 6.16 | 6.21% | 1,345,969 |
| Nov 5, 2024 | 5.78 | 5.90 | 5.78 | 5.80 | 5.80 | -0.68% | 833,482 |
| Nov 4, 2024 | 5.84 | 5.90 | 5.77 | 5.84 | 5.84 | 0.34% | 1,067,526 |
| Nov 1, 2024 | 6.09 | 6.10 | 5.81 | 5.82 | 5.82 | -4.28% | 1,072,132 |
| Oct 31, 2024 | 6.22 | 6.24 | 6.07 | 6.08 | 6.08 | -2.09% | 1,101,909 |
| Oct 30, 2024 | 5.45 | 6.29 | 5.40 | 6.21 | 6.21 | 18.29% | 2,796,188 |
| Oct 29, 2024 | 5.25 | 5.28 | 5.19 | 5.25 | 5.25 | -0.94% | 664,341 |
| Oct 28, 2024 | 5.31 | 5.33 | 5.24 | 5.30 | 5.30 | 0.19% | 671,106 |
| Oct 25, 2024 | 5.39 | 5.42 | 5.28 | 5.29 | 5.29 | -1.49% | 382,709 |
| Oct 24, 2024 | 5.35 | 5.40 | 5.32 | 5.37 | 5.37 | 0.75% | 480,195 |
| Oct 23, 2024 | 5.30 | 5.35 | 5.23 | 5.33 | 5.33 | 0.19% | 621,097 |
| Oct 22, 2024 | 5.32 | 5.35 | 5.30 | 5.32 | 5.32 | - | 325,843 |
| Oct 21, 2024 | 5.47 | 5.49 | 5.31 | 5.32 | 5.32 | -2.74% | 541,032 |
| Oct 18, 2024 | 5.49 | 5.51 | 5.47 | 5.47 | 5.47 | -0.18% | 381,090 |
| Oct 17, 2024 | 5.49 | 5.50 | 5.39 | 5.48 | 5.48 | 0.18% | 604,308 |
| Oct 16, 2024 | 5.44 | 5.52 | 5.42 | 5.47 | 5.47 | 1.48% | 598,599 |
| Oct 15, 2024 | 5.46 | 5.50 | 5.39 | 5.39 | 5.39 | -0.74% | 588,250 |
| Oct 14, 2024 | 5.33 | 5.46 | 5.32 | 5.43 | 5.43 | 1.69% | 505,128 |
| Oct 11, 2024 | 5.33 | 5.37 | 5.30 | 5.34 | 5.34 | 0.19% | 441,173 |
| Oct 10, 2024 | 5.36 | 5.39 | 5.31 | 5.33 | 5.33 | -1.48% | 538,248 |
| Oct 9, 2024 | 5.41 | 5.44 | 5.39 | 5.41 | 5.41 | 0.19% | 559,611 |
| Oct 8, 2024 | 5.44 | 5.44 | 5.37 | 5.40 | 5.40 | -0.74% | 772,968 |
| Oct 7, 2024 | 5.46 | 5.52 | 5.39 | 5.44 | 5.44 | -1.27% | 698,304 |
| Oct 4, 2024 | 5.55 | 5.58 | 5.47 | 5.51 | 5.51 | 0.55% | 869,030 |
| Oct 3, 2024 | 5.44 | 5.49 | 5.40 | 5.48 | 5.48 | 0.55% | 529,180 |
| Oct 2, 2024 | 5.48 | 5.53 | 5.43 | 5.45 | 5.45 | -0.91% | 625,597 |
| Oct 1, 2024 | 5.58 | 5.60 | 5.47 | 5.50 | 5.50 | -1.79% | 693,308 |
| Sep 30, 2024 | 5.60 | 5.64 | 5.55 | 5.60 | 5.60 | -2.95% | 746,925 |
| Sep 27, 2024 | 5.87 | 5.90 | 5.76 | 5.77 | 5.61 | -0.52% | 577,581 |
| Sep 26, 2024 | 5.83 | 5.85 | 5.78 | 5.80 | 5.64 | 0.52% | 569,165 |
| Sep 25, 2024 | 5.92 | 5.93 | 5.76 | 5.77 | 5.61 | -2.37% | 674,033 |
| Sep 24, 2024 | 5.90 | 5.93 | 5.88 | 5.91 | 5.75 | 0.51% | 1,423,270 |
| Sep 23, 2024 | 6.00 | 6.04 | 5.88 | 5.88 | 5.72 | -1.67% | 718,412 |
| Sep 20, 2024 | 6.09 | 6.21 | 5.98 | 5.98 | 5.81 | -3.39% | 2,427,668 |
| Sep 19, 2024 | 6.21 | 6.21 | 6.08 | 6.19 | 6.02 | 1.64% | 718,923 |
| Sep 18, 2024 | 6.09 | 6.20 | 6.02 | 6.09 | 5.92 | -0.16% | 890,352 |
| Sep 17, 2024 | 5.96 | 6.11 | 5.91 | 6.10 | 5.93 | 3.39% | 1,616,679 |
| Sep 16, 2024 | 5.91 | 5.96 | 5.87 | 5.90 | 5.74 | -0.17% | 455,491 |
| Sep 13, 2024 | 5.86 | 5.92 | 5.82 | 5.91 | 5.75 | 2.25% | 429,786 |
| Sep 12, 2024 | 5.70 | 5.79 | 5.69 | 5.78 | 5.62 | 1.76% | 390,589 |
| Sep 11, 2024 | 5.65 | 5.71 | 5.55 | 5.68 | 5.52 | - | 653,424 |
| Sep 10, 2024 | 5.71 | 5.72 | 5.63 | 5.68 | 5.52 | -0.18% | 368,696 |
| Sep 9, 2024 | 5.68 | 5.70 | 5.63 | 5.69 | 5.53 | 0.53% | 653,190 |
| Sep 6, 2024 | 5.72 | 5.75 | 5.66 | 5.66 | 5.50 | -1.57% | 494,283 |
| Sep 5, 2024 | 5.72 | 5.82 | 5.72 | 5.75 | 5.59 | 1.23% | 372,553 |
| Sep 4, 2024 | 5.88 | 5.88 | 5.66 | 5.68 | 5.52 | -3.24% | 563,809 |
| Sep 3, 2024 | 5.90 | 5.93 | 5.81 | 5.87 | 5.71 | -1.34% | 722,013 |
| Aug 30, 2024 | 5.87 | 5.95 | 5.86 | 5.95 | 5.79 | 1.36% | 764,710 |
| Aug 29, 2024 | 5.90 | 5.93 | 5.85 | 5.87 | 5.71 | -0.17% | 484,859 |
| Aug 28, 2024 | 5.81 | 5.93 | 5.81 | 5.88 | 5.72 | 0.51% | 532,775 |
| Aug 27, 2024 | 5.84 | 5.87 | 5.78 | 5.85 | 5.69 | 0.17% | 595,002 |
| Aug 26, 2024 | 5.87 | 5.90 | 5.81 | 5.84 | 5.68 | 0.52% | 690,951 |
| Aug 23, 2024 | 5.70 | 5.86 | 5.67 | 5.81 | 5.65 | 3.01% | 602,222 |
| Aug 22, 2024 | 5.68 | 5.71 | 5.64 | 5.64 | 5.48 | -0.70% | 399,332 |
| Aug 21, 2024 | 5.74 | 5.80 | 5.65 | 5.68 | 5.52 | -0.70% | 423,489 |
| Aug 20, 2024 | 5.73 | 5.79 | 5.67 | 5.72 | 5.56 | -0.87% | 625,970 |
| Aug 19, 2024 | 5.68 | 5.78 | 5.68 | 5.77 | 5.61 | 1.58% | 758,003 |
| Aug 16, 2024 | 5.64 | 5.75 | 5.64 | 5.68 | 5.52 | 0.18% | 475,566 |
| Aug 15, 2024 | 5.70 | 5.80 | 5.65 | 5.67 | 5.51 | 1.43% | 1,657,106 |
| Aug 14, 2024 | 5.54 | 5.65 | 5.52 | 5.59 | 5.44 | 1.82% | 1,610,785 |
| Aug 13, 2024 | 5.33 | 5.54 | 5.33 | 5.49 | 5.34 | 3.58% | 1,502,270 |
| Aug 12, 2024 | 5.23 | 5.35 | 5.21 | 5.30 | 5.15 | 1.34% | 1,779,056 |
| Aug 9, 2024 | 5.26 | 5.30 | 5.18 | 5.23 | 5.09 | -1.13% | 1,087,874 |
| Aug 8, 2024 | 5.25 | 5.32 | 5.21 | 5.29 | 5.14 | 1.15% | 736,275 |
| Aug 7, 2024 | 5.44 | 5.47 | 5.22 | 5.23 | 5.09 | -2.43% | 940,655 |
| Aug 6, 2024 | 5.16 | 5.39 | 5.11 | 5.36 | 5.21 | 4.69% | 2,227,805 |
| Aug 5, 2024 | 5.32 | 5.34 | 5.07 | 5.12 | 4.98 | -7.25% | 2,308,331 |
| Aug 2, 2024 | 5.60 | 5.60 | 5.47 | 5.52 | 5.37 | -2.30% | 1,312,752 |
| Aug 1, 2024 | 5.70 | 5.76 | 5.58 | 5.65 | 5.49 | -1.40% | 2,312,113 |