BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
5.75
+0.07 (1.23%)
Dec 3, 2025, 4:00 PM EST - Market closed
BrightSpire Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5.67 | 5.77 | 5.66 | 5.75 | 5.75 | 1.23% | 536,435 |
| Dec 2, 2025 | 5.66 | 5.69 | 5.60 | 5.68 | 5.68 | 0.71% | 482,026 |
| Dec 1, 2025 | 5.60 | 5.65 | 5.54 | 5.64 | 5.64 | 0.53% | 1,138,844 |
| Nov 28, 2025 | 5.68 | 5.68 | 5.57 | 5.61 | 5.61 | -0.53% | 226,750 |
| Nov 26, 2025 | 5.57 | 5.70 | 5.57 | 5.64 | 5.64 | 0.53% | 561,468 |
| Nov 25, 2025 | 5.51 | 5.63 | 5.51 | 5.61 | 5.61 | 2.56% | 585,266 |
| Nov 24, 2025 | 5.52 | 5.54 | 5.45 | 5.47 | 5.47 | -0.91% | 716,689 |
| Nov 21, 2025 | 5.44 | 5.57 | 5.40 | 5.52 | 5.52 | 2.41% | 966,306 |
| Nov 20, 2025 | 5.50 | 5.52 | 5.38 | 5.39 | 5.39 | -0.92% | 654,763 |
| Nov 19, 2025 | 5.39 | 5.48 | 5.38 | 5.44 | 5.44 | 0.93% | 753,663 |
| Nov 18, 2025 | 5.37 | 5.42 | 5.32 | 5.39 | 5.39 | - | 844,144 |
| Nov 17, 2025 | 5.43 | 5.44 | 5.35 | 5.39 | 5.39 | -0.55% | 880,088 |
| Nov 14, 2025 | 5.46 | 5.46 | 5.32 | 5.42 | 5.42 | -0.73% | 1,186,799 |
| Nov 13, 2025 | 5.38 | 5.47 | 5.36 | 5.46 | 5.46 | 0.92% | 860,858 |
| Nov 12, 2025 | 5.49 | 5.51 | 5.39 | 5.41 | 5.41 | -1.10% | 593,987 |
| Nov 11, 2025 | 5.44 | 5.48 | 5.43 | 5.47 | 5.47 | 0.74% | 537,212 |
| Nov 10, 2025 | 5.38 | 5.44 | 5.33 | 5.43 | 5.43 | 1.12% | 578,221 |
| Nov 7, 2025 | 5.36 | 5.39 | 5.29 | 5.37 | 5.37 | 0.56% | 1,525,709 |
| Nov 6, 2025 | 5.35 | 5.40 | 5.30 | 5.34 | 5.34 | -0.37% | 648,075 |
| Nov 5, 2025 | 5.31 | 5.40 | 5.30 | 5.36 | 5.36 | 1.32% | 806,048 |
| Nov 4, 2025 | 5.16 | 5.30 | 5.16 | 5.29 | 5.29 | 2.32% | 766,100 |
| Nov 3, 2025 | 5.18 | 5.19 | 5.13 | 5.17 | 5.17 | 0.19% | 701,153 |
| Oct 31, 2025 | 5.18 | 5.21 | 5.13 | 5.16 | 5.16 | -0.77% | 756,348 |
| Oct 30, 2025 | 5.21 | 5.28 | 5.14 | 5.20 | 5.20 | -0.38% | 620,742 |
| Oct 29, 2025 | 5.21 | 5.47 | 5.18 | 5.22 | 5.22 | -0.57% | 822,622 |
| Oct 28, 2025 | 5.32 | 5.33 | 5.24 | 5.25 | 5.25 | -1.50% | 511,220 |
| Oct 27, 2025 | 5.31 | 5.36 | 5.28 | 5.33 | 5.33 | 0.57% | 455,505 |
| Oct 24, 2025 | 5.37 | 5.38 | 5.29 | 5.30 | 5.30 | -0.19% | 346,478 |
| Oct 23, 2025 | 5.38 | 5.38 | 5.28 | 5.31 | 5.31 | -1.30% | 525,645 |
| Oct 22, 2025 | 5.30 | 5.39 | 5.30 | 5.38 | 5.38 | 1.51% | 585,629 |
| Oct 21, 2025 | 5.30 | 5.33 | 5.26 | 5.30 | 5.30 | - | 408,200 |
| Oct 20, 2025 | 5.28 | 5.32 | 5.22 | 5.30 | 5.30 | 0.76% | 538,103 |
| Oct 17, 2025 | 5.19 | 5.28 | 5.18 | 5.26 | 5.26 | 1.54% | 505,772 |
| Oct 16, 2025 | 5.33 | 5.35 | 5.17 | 5.18 | 5.18 | -2.63% | 813,472 |
| Oct 15, 2025 | 5.34 | 5.39 | 5.29 | 5.32 | 5.32 | -0.19% | 703,411 |
| Oct 14, 2025 | 5.20 | 5.35 | 5.20 | 5.33 | 5.33 | 1.72% | 754,410 |
| Oct 13, 2025 | 5.13 | 5.25 | 5.11 | 5.24 | 5.24 | 3.35% | 457,245 |
| Oct 10, 2025 | 5.10 | 5.17 | 5.07 | 5.07 | 5.07 | -0.78% | 874,497 |
| Oct 9, 2025 | 5.15 | 5.18 | 5.06 | 5.11 | 5.11 | -1.16% | 685,291 |
| Oct 8, 2025 | 5.09 | 5.18 | 5.09 | 5.17 | 5.17 | 1.57% | 564,052 |
| Oct 7, 2025 | 5.10 | 5.16 | 5.07 | 5.09 | 5.09 | -0.59% | 741,342 |
| Oct 6, 2025 | 5.38 | 5.38 | 5.12 | 5.12 | 5.12 | -5.01% | 902,331 |
| Oct 3, 2025 | 5.41 | 5.51 | 5.38 | 5.39 | 5.39 | 0.19% | 408,808 |
| Oct 2, 2025 | 5.41 | 5.45 | 5.34 | 5.38 | 5.38 | -0.55% | 466,512 |
| Oct 1, 2025 | 5.37 | 5.45 | 5.35 | 5.41 | 5.41 | -0.37% | 600,029 |
| Sep 30, 2025 | 5.40 | 5.44 | 5.35 | 5.43 | 5.43 | -2.51% | 640,132 |
| Sep 29, 2025 | 5.65 | 5.65 | 5.51 | 5.57 | 5.41 | -1.24% | 601,723 |
| Sep 26, 2025 | 5.61 | 5.67 | 5.60 | 5.64 | 5.48 | 0.53% | 541,391 |
| Sep 25, 2025 | 5.66 | 5.67 | 5.60 | 5.61 | 5.45 | -1.23% | 474,160 |
| Sep 24, 2025 | 5.67 | 5.73 | 5.66 | 5.68 | 5.52 | -0.18% | 855,530 |