BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
5.68
-0.11 (-1.90%)
At close: Mar 28, 2025, 4:00 PM
5.67
-0.01 (-0.25%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BrightSpire Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.80 | 5.80 | 5.61 | 5.68 | 5.68 | -1.90% | 671,994 |
| Mar 27, 2025 | 5.80 | 5.86 | 5.76 | 5.79 | 5.79 | -0.17% | 379,184 |
| Mar 26, 2025 | 5.86 | 5.86 | 5.76 | 5.80 | 5.80 | -0.68% | 408,233 |
| Mar 25, 2025 | 5.86 | 5.86 | 5.75 | 5.84 | 5.84 | 0.34% | 527,257 |
| Mar 24, 2025 | 5.97 | 5.97 | 5.81 | 5.82 | 5.82 | -2.02% | 600,787 |
| Mar 21, 2025 | 5.90 | 5.96 | 5.83 | 5.94 | 5.94 | 0.17% | 2,952,821 |
| Mar 20, 2025 | 5.94 | 6.03 | 5.91 | 5.93 | 5.93 | -1.33% | 852,000 |
| Mar 19, 2025 | 6.05 | 6.08 | 5.88 | 6.01 | 6.01 | -0.66% | 963,119 |
| Mar 18, 2025 | 5.97 | 6.06 | 5.90 | 6.05 | 6.05 | 1.34% | 981,111 |
| Mar 17, 2025 | 6.01 | 6.07 | 5.96 | 5.97 | 5.97 | -0.67% | 486,601 |
| Mar 14, 2025 | 5.90 | 6.04 | 5.83 | 6.01 | 6.01 | 2.74% | 464,954 |
| Mar 13, 2025 | 5.94 | 6.04 | 5.84 | 5.85 | 5.85 | -0.85% | 709,580 |
| Mar 12, 2025 | 5.90 | 5.93 | 5.81 | 5.90 | 5.90 | 0.68% | 748,409 |
| Mar 11, 2025 | 6.00 | 6.01 | 5.81 | 5.86 | 5.86 | -1.84% | 686,561 |
| Mar 10, 2025 | 6.00 | 6.12 | 5.92 | 5.97 | 5.97 | -1.81% | 582,781 |
| Mar 7, 2025 | 6.05 | 6.11 | 6.02 | 6.08 | 6.08 | 1.00% | 528,625 |
| Mar 6, 2025 | 6.00 | 6.07 | 5.97 | 6.02 | 6.02 | -1.15% | 547,250 |
| Mar 5, 2025 | 6.12 | 6.13 | 6.02 | 6.09 | 6.09 | -0.33% | 625,864 |
| Mar 4, 2025 | 6.10 | 6.20 | 6.07 | 6.11 | 6.11 | -1.45% | 897,034 |
| Mar 3, 2025 | 6.24 | 6.32 | 6.11 | 6.20 | 6.20 | -0.48% | 1,079,478 |
| Feb 28, 2025 | 6.21 | 6.23 | 6.15 | 6.23 | 6.23 | 0.32% | 765,302 |
| Feb 27, 2025 | 6.17 | 6.24 | 6.16 | 6.21 | 6.21 | 0.16% | 588,237 |
| Feb 26, 2025 | 6.13 | 6.21 | 6.13 | 6.20 | 6.20 | 0.81% | 653,701 |
| Feb 25, 2025 | 6.12 | 6.18 | 6.07 | 6.15 | 6.15 | 1.32% | 656,369 |
| Feb 24, 2025 | 6.05 | 6.11 | 6.02 | 6.07 | 6.07 | 0.33% | 752,353 |
| Feb 21, 2025 | 6.13 | 6.15 | 6.00 | 6.05 | 6.05 | -0.66% | 871,786 |
| Feb 20, 2025 | 6.05 | 6.12 | 6.00 | 6.09 | 6.09 | -0.16% | 787,412 |
| Feb 19, 2025 | 5.56 | 6.13 | 5.56 | 6.10 | 6.10 | 2.18% | 1,289,783 |
| Feb 18, 2025 | 5.95 | 6.06 | 5.94 | 5.97 | 5.97 | - | 1,163,082 |
| Feb 14, 2025 | 5.93 | 5.98 | 5.89 | 5.97 | 5.97 | 0.67% | 542,161 |
| Feb 13, 2025 | 5.79 | 5.93 | 5.75 | 5.93 | 5.93 | 3.31% | 930,074 |
| Feb 12, 2025 | 5.65 | 5.74 | 5.65 | 5.74 | 5.74 | -0.17% | 761,627 |
| Feb 11, 2025 | 5.68 | 5.75 | 5.67 | 5.75 | 5.75 | 0.88% | 964,541 |
| Feb 10, 2025 | 5.72 | 5.76 | 5.66 | 5.70 | 5.70 | -0.18% | 1,236,897 |
| Feb 7, 2025 | 5.71 | 5.75 | 5.66 | 5.71 | 5.71 | -0.87% | 1,001,168 |
| Feb 6, 2025 | 5.77 | 5.80 | 5.64 | 5.76 | 5.76 | 0.52% | 786,715 |
| Feb 5, 2025 | 5.75 | 5.81 | 5.68 | 5.73 | 5.73 | 0.35% | 1,151,407 |
| Feb 4, 2025 | 5.56 | 5.71 | 5.40 | 5.71 | 5.71 | 2.70% | 3,282,248 |
| Feb 3, 2025 | 5.55 | 5.64 | 5.49 | 5.56 | 5.56 | -1.24% | 608,132 |
| Jan 31, 2025 | 5.64 | 5.71 | 5.59 | 5.63 | 5.63 | -0.18% | 639,638 |
| Jan 30, 2025 | 5.67 | 5.75 | 5.62 | 5.64 | 5.64 | 0.71% | 479,658 |
| Jan 29, 2025 | 5.68 | 5.78 | 5.60 | 5.60 | 5.60 | -1.58% | 504,342 |
| Jan 28, 2025 | 5.73 | 5.85 | 5.69 | 5.69 | 5.69 | -1.22% | 480,761 |
| Jan 27, 2025 | 5.61 | 5.78 | 5.61 | 5.76 | 5.76 | 3.04% | 455,173 |
| Jan 24, 2025 | 5.54 | 5.66 | 5.53 | 5.59 | 5.59 | 0.36% | 554,693 |
| Jan 23, 2025 | 5.61 | 5.62 | 5.53 | 5.57 | 5.57 | -0.71% | 473,785 |
| Jan 22, 2025 | 5.68 | 5.74 | 5.58 | 5.61 | 5.61 | -1.58% | 782,177 |
| Jan 21, 2025 | 5.82 | 5.84 | 5.64 | 5.70 | 5.70 | -1.55% | 601,607 |
| Jan 17, 2025 | 5.77 | 5.85 | 5.71 | 5.79 | 5.79 | 1.76% | 543,460 |
| Jan 16, 2025 | 5.67 | 5.75 | 5.66 | 5.69 | 5.69 | - | 369,569 |