BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
6.39
+0.14 (2.24%)
Nov 14, 2024, 11:08 AM EST - Market open

BrightSpire Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20246.236.326.206.256.250.32%527,773
Nov 12, 20246.306.356.216.236.23-1.74%473,635
Nov 11, 20246.386.396.286.346.340.32%424,997
Nov 8, 20246.186.326.146.326.322.10%559,527
Nov 7, 20246.106.306.066.196.190.49%1,365,010
Nov 6, 20246.006.225.916.166.166.21%1,345,969
Nov 5, 20245.785.905.785.805.80-0.68%833,482
Nov 4, 20245.845.905.775.845.840.34%1,067,526
Nov 1, 20246.096.105.815.825.82-4.28%1,072,132
Oct 31, 20246.226.246.076.086.08-2.09%1,101,909
Oct 30, 20245.456.295.406.216.2118.29%2,796,188
Oct 29, 20245.255.285.195.255.25-0.94%664,341
Oct 28, 20245.315.335.245.305.300.19%671,106
Oct 25, 20245.395.425.285.295.29-1.49%382,709
Oct 24, 20245.355.405.325.375.370.75%480,195
Oct 23, 20245.305.355.235.335.330.19%621,097
Oct 22, 20245.325.355.305.325.32-325,843
Oct 21, 20245.475.495.315.325.32-2.74%541,032
Oct 18, 20245.495.515.475.475.47-0.18%381,090
Oct 17, 20245.495.505.395.485.480.18%604,308
Oct 16, 20245.445.525.425.475.471.48%598,599
Oct 15, 20245.465.505.395.395.39-0.74%588,250
Oct 14, 20245.335.465.325.435.431.69%505,128
Oct 11, 20245.335.375.305.345.340.19%441,173
Oct 10, 20245.365.395.315.335.33-1.48%538,248
Oct 9, 20245.415.445.395.415.410.19%559,611
Oct 8, 20245.445.445.375.405.40-0.74%772,968
Oct 7, 20245.465.525.395.445.44-1.27%698,304
Oct 4, 20245.555.585.475.515.510.55%869,030
Oct 3, 20245.445.495.405.485.480.55%529,180
Oct 2, 20245.485.535.435.455.45-0.91%625,597
Oct 1, 20245.585.605.475.505.50-1.79%693,308
Sep 30, 20245.605.645.555.605.60-2.95%746,925
Sep 27, 20245.875.905.765.775.61-0.52%577,581
Sep 26, 20245.835.855.785.805.640.52%569,165
Sep 25, 20245.925.935.765.775.61-2.37%674,033
Sep 24, 20245.905.935.885.915.750.51%1,423,270
Sep 23, 20246.006.045.885.885.72-1.67%718,412
Sep 20, 20246.096.215.985.985.81-3.39%2,427,668
Sep 19, 20246.216.216.086.196.021.64%718,923
Sep 18, 20246.096.206.026.095.92-0.16%890,352
Sep 17, 20245.966.115.916.105.933.39%1,616,679
Sep 16, 20245.915.965.875.905.74-0.17%455,491
Sep 13, 20245.865.925.825.915.752.25%429,786
Sep 12, 20245.705.795.695.785.621.76%390,589
Sep 11, 20245.655.715.555.685.52-653,424
Sep 10, 20245.715.725.635.685.52-0.18%368,696
Sep 9, 20245.685.705.635.695.530.53%653,190
Sep 6, 20245.725.755.665.665.50-1.57%494,283
Sep 5, 20245.725.825.725.755.591.23%372,553
Sep 4, 20245.885.885.665.685.52-3.24%563,809
Sep 3, 20245.905.935.815.875.71-1.34%722,013
Aug 30, 20245.875.955.865.955.791.36%764,710
Aug 29, 20245.905.935.855.875.71-0.17%484,859
Aug 28, 20245.815.935.815.885.720.51%532,775
Aug 27, 20245.845.875.785.855.690.17%595,002
Aug 26, 20245.875.905.815.845.680.52%690,951
Aug 23, 20245.705.865.675.815.653.01%602,222
Aug 22, 20245.685.715.645.645.48-0.70%399,332
Aug 21, 20245.745.805.655.685.52-0.70%423,489
Aug 20, 20245.735.795.675.725.56-0.87%625,970
Aug 19, 20245.685.785.685.775.611.58%758,003
Aug 16, 20245.645.755.645.685.520.18%475,566
Aug 15, 20245.705.805.655.675.511.43%1,657,106
Aug 14, 20245.545.655.525.595.441.82%1,610,785
Aug 13, 20245.335.545.335.495.343.58%1,502,270
Aug 12, 20245.235.355.215.305.151.34%1,779,056
Aug 9, 20245.265.305.185.235.09-1.13%1,087,874
Aug 8, 20245.255.325.215.295.141.15%736,275
Aug 7, 20245.445.475.225.235.09-2.43%940,655
Aug 6, 20245.165.395.115.365.214.69%2,227,805
Aug 5, 20245.325.345.075.124.98-7.25%2,308,331
Aug 2, 20245.605.605.475.525.37-2.30%1,312,752
Aug 1, 20245.705.765.585.655.49-1.40%2,312,113
Jul 31, 20245.905.935.675.735.57-7.58%3,782,777
Jul 30, 20246.306.306.146.206.03-0.64%1,442,458
Jul 29, 20246.396.466.226.246.07-1.89%569,186
Jul 26, 20246.426.426.216.366.180.79%901,250
Jul 25, 20246.336.456.286.316.140.16%816,612
Jul 24, 20246.536.546.276.306.13-4.40%618,733
Jul 23, 20246.356.636.356.596.413.13%666,868
Jul 22, 20246.516.526.356.396.21-1.39%664,107
Jul 19, 20246.496.556.436.486.30-0.46%599,944
Jul 18, 20246.586.686.496.516.33-1.96%472,002
Jul 17, 20246.566.716.556.646.460.30%807,057
Jul 16, 20246.506.636.476.626.442.32%804,660
Jul 15, 20246.406.506.316.476.291.89%834,596
Jul 12, 20246.336.506.316.356.171.60%1,088,216
Jul 11, 20246.166.306.136.256.083.31%799,315
Jul 10, 20246.036.075.996.055.880.33%429,295
Jul 9, 20245.866.055.856.035.862.20%914,085
Jul 8, 20245.895.925.865.905.741.03%428,129
Jul 5, 20245.845.905.815.845.68-503,149
Jul 3, 20245.895.905.835.845.680.34%315,015
Jul 2, 20245.745.855.735.825.661.39%547,202
Jul 1, 20245.775.915.675.745.580.70%994,194
Jun 28, 20245.655.705.585.705.54-1.89%1,756,860
Jun 27, 20245.915.915.765.815.46-1.02%556,006
Jun 26, 20245.835.905.815.875.51-0.34%504,974
Jun 25, 20245.955.955.885.895.53-0.84%448,504