BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
5.60
-0.01 (-0.18%)
At close: Mar 31, 2026, 4:00 PM EDT
5.60
0.00 (0.00%)
After-hours: Mar 31, 2026, 4:10 PM EDT
BrightSpire Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5.55 | 5.62 | 5.48 | 5.60 | 5.60 | -0.18% | 850,859 |
| Mar 30, 2026 | 5.56 | 5.65 | 5.51 | 5.61 | 5.45 | 1.81% | 889,381 |
| Mar 27, 2026 | 5.62 | 5.65 | 5.50 | 5.51 | 5.35 | -2.48% | 1,179,254 |
| Mar 26, 2026 | 5.66 | 5.73 | 5.64 | 5.65 | 5.49 | -0.53% | 712,163 |
| Mar 25, 2026 | 5.61 | 5.69 | 5.59 | 5.68 | 5.52 | 2.53% | 840,437 |
| Mar 24, 2026 | 5.54 | 5.62 | 5.51 | 5.54 | 5.38 | -0.36% | 1,344,529 |
| Mar 23, 2026 | 5.58 | 5.70 | 5.55 | 5.56 | 5.40 | 1.65% | 1,891,746 |
| Mar 20, 2026 | 5.63 | 5.64 | 5.40 | 5.47 | 5.31 | -2.50% | 3,114,052 |
| Mar 19, 2026 | 5.58 | 5.69 | 5.55 | 5.61 | 5.45 | - | 1,511,438 |
| Mar 18, 2026 | 5.58 | 5.64 | 5.54 | 5.61 | 5.45 | - | 1,389,793 |
| Mar 17, 2026 | 5.65 | 5.70 | 5.60 | 5.61 | 5.45 | - | 1,060,658 |
| Mar 16, 2026 | 5.58 | 5.66 | 5.57 | 5.61 | 5.45 | 1.26% | 937,555 |
| Mar 13, 2026 | 5.64 | 5.68 | 5.53 | 5.54 | 5.38 | -1.25% | 1,049,016 |
| Mar 12, 2026 | 5.64 | 5.70 | 5.57 | 5.61 | 5.45 | -1.41% | 1,301,431 |
| Mar 11, 2026 | 5.70 | 5.75 | 5.61 | 5.69 | 5.53 | -0.70% | 666,068 |
| Mar 10, 2026 | 5.69 | 5.78 | 5.62 | 5.73 | 5.57 | 0.35% | 952,164 |
| Mar 9, 2026 | 5.62 | 5.72 | 5.46 | 5.71 | 5.55 | 0.18% | 1,126,885 |
| Mar 6, 2026 | 5.79 | 5.79 | 5.66 | 5.70 | 5.54 | -2.90% | 1,212,051 |
| Mar 5, 2026 | 5.87 | 5.93 | 5.81 | 5.87 | 5.70 | -1.18% | 716,422 |
| Mar 4, 2026 | 5.89 | 5.94 | 5.82 | 5.94 | 5.77 | 1.71% | 716,333 |
| Mar 3, 2026 | 5.80 | 5.90 | 5.78 | 5.84 | 5.67 | -1.52% | 643,632 |
| Mar 2, 2026 | 5.72 | 6.01 | 5.69 | 5.93 | 5.76 | 2.07% | 1,108,052 |
| Feb 27, 2026 | 5.76 | 5.84 | 5.76 | 5.81 | 5.64 | -0.17% | 1,026,545 |
| Feb 26, 2026 | 5.75 | 5.85 | 5.75 | 5.82 | 5.65 | 1.75% | 915,246 |
| Feb 25, 2026 | 5.70 | 5.73 | 5.65 | 5.72 | 5.56 | 1.06% | 640,366 |
| Feb 24, 2026 | 5.57 | 5.69 | 5.54 | 5.66 | 5.50 | 1.43% | 785,553 |
| Feb 23, 2026 | 5.70 | 5.80 | 5.56 | 5.58 | 5.42 | -2.62% | 752,340 |
| Feb 20, 2026 | 5.78 | 5.84 | 5.63 | 5.73 | 5.57 | -0.35% | 948,904 |
| Feb 19, 2026 | 5.87 | 5.90 | 5.63 | 5.75 | 5.59 | -1.37% | 1,010,319 |
| Feb 18, 2026 | 5.55 | 5.97 | 5.46 | 5.83 | 5.66 | 0.52% | 1,579,964 |
| Feb 17, 2026 | 5.73 | 5.82 | 5.63 | 5.80 | 5.63 | 1.22% | 789,137 |
| Feb 13, 2026 | 5.70 | 5.75 | 5.58 | 5.73 | 5.57 | 0.88% | 999,772 |
| Feb 12, 2026 | 5.89 | 5.92 | 5.65 | 5.68 | 5.52 | -2.91% | 1,157,270 |
| Feb 11, 2026 | 5.94 | 5.98 | 5.85 | 5.85 | 5.68 | -1.02% | 755,450 |
| Feb 10, 2026 | 5.85 | 5.96 | 5.84 | 5.91 | 5.74 | 1.55% | 854,780 |
| Feb 9, 2026 | 5.88 | 5.89 | 5.70 | 5.82 | 5.65 | -1.36% | 1,184,995 |
| Feb 6, 2026 | 5.93 | 5.97 | 5.86 | 5.90 | 5.73 | - | 619,449 |
| Feb 5, 2026 | 6.02 | 6.02 | 5.90 | 5.90 | 5.73 | -1.99% | 532,424 |
| Feb 4, 2026 | 6.00 | 6.06 | 5.95 | 6.02 | 5.85 | 0.17% | 520,601 |
| Feb 3, 2026 | 6.00 | 6.07 | 5.91 | 6.01 | 5.84 | 0.17% | 647,415 |
| Feb 2, 2026 | 6.00 | 6.04 | 5.88 | 6.00 | 5.83 | 0.33% | 662,643 |
| Jan 30, 2026 | 6.13 | 6.13 | 5.88 | 5.98 | 5.81 | -2.61% | 1,151,549 |
| Jan 29, 2026 | 6.03 | 6.17 | 5.99 | 6.14 | 5.96 | 2.33% | 850,940 |
| Jan 28, 2026 | 5.97 | 6.11 | 5.97 | 6.00 | 5.83 | 0.67% | 1,186,923 |
| Jan 27, 2026 | 5.90 | 5.98 | 5.88 | 5.96 | 5.79 | 1.02% | 533,848 |
| Jan 26, 2026 | 5.91 | 5.94 | 5.82 | 5.90 | 5.73 | -0.17% | 424,423 |
| Jan 23, 2026 | 5.97 | 6.02 | 5.90 | 5.91 | 5.74 | -1.34% | 485,423 |
| Jan 22, 2026 | 6.02 | 6.10 | 5.98 | 5.99 | 5.82 | -0.17% | 655,275 |
| Jan 21, 2026 | 5.93 | 6.02 | 5.88 | 6.00 | 5.83 | 1.35% | 667,142 |
| Jan 20, 2026 | 5.88 | 5.95 | 5.82 | 5.92 | 5.75 | -0.67% | 585,030 |