BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
5.18
-0.03 (-0.48%)
Oct 31, 2025, 11:34 AM EDT - Market open

BrightSpire Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255.215.285.145.205.20-0.38%619,985
Oct 29, 20255.215.475.185.225.22-0.57%822,622
Oct 28, 20255.325.335.245.255.25-1.50%511,220
Oct 27, 20255.315.365.285.335.330.57%455,505
Oct 24, 20255.375.385.295.305.30-0.19%346,478
Oct 23, 20255.385.385.285.315.31-1.30%525,645
Oct 22, 20255.305.395.305.385.381.51%585,629
Oct 21, 20255.305.335.265.305.30-408,200
Oct 20, 20255.285.325.225.305.300.76%538,103
Oct 17, 20255.195.285.185.265.261.54%505,772
Oct 16, 20255.335.355.175.185.18-2.63%813,472
Oct 15, 20255.345.395.295.325.32-0.19%703,411
Oct 14, 20255.205.355.205.335.331.72%754,410
Oct 13, 20255.135.255.115.245.243.35%457,245
Oct 10, 20255.105.175.075.075.07-0.78%874,497
Oct 9, 20255.155.185.065.115.11-1.16%685,291
Oct 8, 20255.095.185.095.175.171.57%564,052
Oct 7, 20255.105.165.075.095.09-0.59%741,342
Oct 6, 20255.385.385.125.125.12-5.01%902,331
Oct 3, 20255.415.515.385.395.390.19%408,808
Oct 2, 20255.415.455.345.385.38-0.55%466,512
Oct 1, 20255.375.455.355.415.41-0.37%600,029
Sep 30, 20255.405.445.355.435.43-2.51%640,132
Sep 29, 20255.655.655.515.575.41-1.24%601,723
Sep 26, 20255.615.675.605.645.480.53%541,391
Sep 25, 20255.665.675.605.615.45-1.23%474,160
Sep 24, 20255.675.735.665.685.52-0.18%855,530
Sep 23, 20255.755.815.675.695.53-1.04%708,117
Sep 22, 20255.795.815.725.755.59-0.86%894,738
Sep 19, 20255.785.835.745.805.630.52%1,817,812
Sep 18, 20255.715.815.685.775.611.41%627,965
Sep 17, 20255.715.835.665.695.53-0.35%787,659
Sep 16, 20255.805.845.695.715.55-1.72%647,495
Sep 15, 20255.915.915.805.815.64-1.19%363,302
Sep 12, 20255.935.955.825.885.71-1.01%626,010
Sep 11, 20255.925.995.915.945.770.68%956,590
Sep 10, 20255.875.925.875.905.730.34%523,756
Sep 9, 20255.935.985.885.885.71-1.01%380,970
Sep 8, 20255.955.975.895.945.77-511,222
Sep 5, 20255.946.005.895.945.770.68%626,587
Sep 4, 20255.905.945.855.905.730.68%467,316
Sep 3, 20255.745.875.725.865.691.91%708,830
Sep 2, 20255.755.785.695.755.59-0.86%803,160
Aug 29, 20255.725.825.705.805.631.58%837,780
Aug 28, 20255.745.745.665.715.55-390,899
Aug 27, 20255.705.755.675.715.55-0.35%485,648
Aug 26, 20255.685.735.655.735.570.70%539,565
Aug 25, 20255.765.795.685.695.53-1.39%426,520
Aug 22, 20255.525.805.515.775.615.10%821,300
Aug 21, 20255.605.615.495.495.33-2.66%518,919