BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
5.52
-0.07 (-1.25%)
Aug 14, 2025, 12:44 PM - Market open
BrightSpire Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.50 | 5.60 | 5.46 | 5.59 | 5.59 | 1.82% | 581,364 |
| Aug 12, 2025 | 5.36 | 5.50 | 5.33 | 5.49 | 5.49 | 2.62% | 627,076 |
| Aug 11, 2025 | 5.35 | 5.45 | 5.32 | 5.35 | 5.35 | 0.38% | 780,658 |
| Aug 8, 2025 | 5.39 | 5.40 | 5.29 | 5.33 | 5.33 | -0.19% | 696,953 |
| Aug 7, 2025 | 5.30 | 5.38 | 5.23 | 5.34 | 5.34 | 1.14% | 737,318 |
| Aug 6, 2025 | 5.39 | 5.39 | 5.27 | 5.28 | 5.28 | -1.68% | 514,998 |
| Aug 5, 2025 | 5.29 | 5.41 | 5.26 | 5.37 | 5.37 | 0.94% | 673,810 |
| Aug 4, 2025 | 5.20 | 5.37 | 5.18 | 5.32 | 5.32 | 3.10% | 1,192,301 |
| Aug 1, 2025 | 5.15 | 5.21 | 5.09 | 5.16 | 5.16 | -0.39% | 880,184 |
| Jul 31, 2025 | 5.11 | 5.27 | 5.06 | 5.18 | 5.18 | -0.58% | 938,137 |
| Jul 30, 2025 | 5.10 | 5.32 | 5.05 | 5.21 | 5.21 | 4.62% | 1,886,659 |
| Jul 29, 2025 | 5.03 | 5.08 | 4.93 | 4.98 | 4.98 | 0.20% | 1,025,080 |
| Jul 28, 2025 | 4.93 | 5.02 | 4.92 | 4.97 | 4.97 | 1.22% | 1,194,068 |
| Jul 25, 2025 | 4.99 | 4.99 | 4.87 | 4.91 | 4.91 | -1.60% | 590,580 |
| Jul 24, 2025 | 4.96 | 5.05 | 4.92 | 4.99 | 4.99 | 0.40% | 604,219 |
| Jul 23, 2025 | 4.96 | 5.00 | 4.91 | 4.97 | 4.97 | 0.61% | 897,922 |
| Jul 22, 2025 | 4.92 | 5.02 | 4.91 | 4.94 | 4.94 | - | 685,174 |
| Jul 21, 2025 | 4.94 | 4.98 | 4.93 | 4.94 | 4.94 | 0.41% | 654,200 |
| Jul 18, 2025 | 5.00 | 5.04 | 4.89 | 4.92 | 4.92 | -1.01% | 875,389 |
| Jul 17, 2025 | 5.08 | 5.09 | 4.97 | 4.97 | 4.97 | -1.97% | 560,489 |
| Jul 16, 2025 | 5.00 | 5.07 | 4.97 | 5.07 | 5.07 | 1.60% | 497,401 |
| Jul 15, 2025 | 5.05 | 5.09 | 4.97 | 4.99 | 4.99 | -1.19% | 905,282 |
| Jul 14, 2025 | 4.99 | 5.09 | 4.97 | 5.05 | 5.05 | 0.60% | 614,088 |
| Jul 11, 2025 | 5.07 | 5.09 | 5.00 | 5.02 | 5.02 | -1.57% | 546,977 |
| Jul 10, 2025 | 5.04 | 5.12 | 5.04 | 5.10 | 5.10 | 0.79% | 585,188 |
| Jul 9, 2025 | 5.06 | 5.13 | 5.03 | 5.06 | 5.06 | 0.60% | 464,532 |
| Jul 8, 2025 | 4.93 | 5.12 | 4.84 | 5.03 | 5.03 | -1.76% | 1,776,852 |
| Jul 7, 2025 | 5.21 | 5.27 | 5.10 | 5.12 | 5.12 | -2.85% | 573,712 |
| Jul 3, 2025 | 5.27 | 5.31 | 5.23 | 5.27 | 5.27 | 0.76% | 311,233 |
| Jul 2, 2025 | 5.15 | 5.25 | 5.13 | 5.23 | 5.23 | 1.95% | 673,002 |
| Jul 1, 2025 | 5.04 | 5.22 | 5.03 | 5.13 | 5.13 | 1.58% | 829,816 |
| Jun 30, 2025 | 5.12 | 5.15 | 5.01 | 5.05 | 5.05 | -3.63% | 678,678 |
| Jun 27, 2025 | 5.26 | 5.30 | 5.20 | 5.24 | 5.08 | -0.38% | 1,009,309 |
| Jun 26, 2025 | 5.22 | 5.28 | 5.19 | 5.26 | 5.10 | 1.15% | 439,036 |
| Jun 25, 2025 | 5.25 | 5.28 | 5.19 | 5.20 | 5.04 | -0.95% | 387,201 |
| Jun 24, 2025 | 5.29 | 5.34 | 5.21 | 5.25 | 5.09 | - | 615,804 |
| Jun 23, 2025 | 5.19 | 5.28 | 5.15 | 5.25 | 5.09 | 0.96% | 501,738 |
| Jun 20, 2025 | 5.15 | 5.22 | 5.13 | 5.20 | 5.04 | 1.56% | 1,106,988 |
| Jun 18, 2025 | 5.11 | 5.21 | 5.11 | 5.12 | 4.96 | - | 455,635 |
| Jun 17, 2025 | 5.13 | 5.19 | 5.11 | 5.12 | 4.96 | -0.97% | 522,897 |
| Jun 16, 2025 | 5.25 | 5.29 | 5.15 | 5.17 | 5.01 | -1.15% | 460,380 |
| Jun 13, 2025 | 5.27 | 5.33 | 5.22 | 5.23 | 5.07 | -2.24% | 466,993 |
| Jun 12, 2025 | 5.31 | 5.37 | 5.27 | 5.35 | 5.19 | 0.19% | 359,648 |
| Jun 11, 2025 | 5.39 | 5.42 | 5.31 | 5.34 | 5.18 | -0.37% | 584,929 |
| Jun 10, 2025 | 5.27 | 5.37 | 5.24 | 5.36 | 5.20 | 1.90% | 444,661 |
| Jun 9, 2025 | 5.26 | 5.34 | 5.25 | 5.26 | 5.10 | 0.96% | 495,073 |
| Jun 6, 2025 | 5.15 | 5.22 | 5.14 | 5.21 | 5.05 | 2.56% | 409,751 |
| Jun 5, 2025 | 5.13 | 5.17 | 5.08 | 5.08 | 4.92 | -1.17% | 522,696 |
| Jun 4, 2025 | 5.15 | 5.20 | 5.12 | 5.14 | 4.98 | -0.39% | 333,966 |
| Jun 3, 2025 | 5.02 | 5.21 | 4.99 | 5.16 | 5.00 | 2.38% | 444,205 |