BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
5.83
+0.03 (0.52%)
Feb 18, 2026, 4:00 PM EST - Market closed
BrightSpire Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 5.55 | 5.97 | 5.46 | 5.83 | 5.83 | 0.52% | 1,579,962 |
| Feb 17, 2026 | 5.73 | 5.82 | 5.63 | 5.80 | 5.80 | 1.22% | 788,294 |
| Feb 13, 2026 | 5.70 | 5.75 | 5.58 | 5.73 | 5.73 | 0.88% | 999,772 |
| Feb 12, 2026 | 5.89 | 5.92 | 5.65 | 5.68 | 5.68 | -2.91% | 1,154,911 |
| Feb 11, 2026 | 5.94 | 5.98 | 5.85 | 5.85 | 5.85 | -1.02% | 555,580 |
| Feb 10, 2026 | 5.85 | 5.96 | 5.84 | 5.91 | 5.91 | 1.55% | 845,945 |
| Feb 9, 2026 | 5.88 | 5.89 | 5.70 | 5.82 | 5.82 | -1.36% | 1,184,995 |
| Feb 6, 2026 | 5.93 | 5.97 | 5.86 | 5.90 | 5.90 | - | 619,447 |
| Feb 5, 2026 | 6.02 | 6.02 | 5.90 | 5.90 | 5.90 | -1.99% | 531,390 |
| Feb 4, 2026 | 6.00 | 6.06 | 5.95 | 6.02 | 6.02 | 0.17% | 520,550 |
| Feb 3, 2026 | 6.00 | 6.07 | 5.91 | 6.01 | 6.01 | 0.17% | 646,705 |
| Feb 2, 2026 | 6.00 | 6.04 | 5.88 | 6.00 | 6.00 | 0.33% | 662,105 |
| Jan 30, 2026 | 6.13 | 6.13 | 5.88 | 5.98 | 5.98 | -2.61% | 1,151,549 |
| Jan 29, 2026 | 6.03 | 6.17 | 5.99 | 6.14 | 6.14 | 2.33% | 746,620 |
| Jan 28, 2026 | 5.97 | 6.11 | 5.97 | 6.00 | 6.00 | 0.67% | 1,186,366 |
| Jan 27, 2026 | 5.90 | 5.98 | 5.88 | 5.96 | 5.96 | 1.02% | 533,837 |
| Jan 26, 2026 | 5.91 | 5.94 | 5.82 | 5.90 | 5.90 | -0.17% | 424,423 |
| Jan 23, 2026 | 5.97 | 6.02 | 5.90 | 5.91 | 5.91 | -1.34% | 485,008 |
| Jan 22, 2026 | 6.02 | 6.10 | 5.98 | 5.99 | 5.99 | -0.17% | 534,281 |
| Jan 21, 2026 | 5.93 | 6.02 | 5.88 | 6.00 | 6.00 | 1.35% | 665,957 |
| Jan 20, 2026 | 5.88 | 5.95 | 5.82 | 5.92 | 5.92 | -0.67% | 583,305 |
| Jan 16, 2026 | 5.94 | 6.00 | 5.93 | 5.96 | 5.96 | - | 506,604 |
| Jan 15, 2026 | 5.88 | 5.97 | 5.82 | 5.96 | 5.96 | 1.53% | 533,576 |
| Jan 14, 2026 | 5.74 | 5.87 | 5.72 | 5.87 | 5.87 | 2.26% | 616,716 |
| Jan 13, 2026 | 5.87 | 5.89 | 5.73 | 5.74 | 5.74 | -1.88% | 524,408 |
| Jan 12, 2026 | 5.82 | 5.87 | 5.79 | 5.85 | 5.85 | -0.34% | 398,213 |
| Jan 9, 2026 | 5.91 | 5.98 | 5.85 | 5.87 | 5.87 | -0.17% | 491,998 |
| Jan 8, 2026 | 5.71 | 5.93 | 5.70 | 5.88 | 5.88 | 2.44% | 681,226 |
| Jan 7, 2026 | 5.85 | 5.88 | 5.74 | 5.74 | 5.74 | -1.71% | 475,681 |
| Jan 6, 2026 | 5.75 | 5.84 | 5.66 | 5.84 | 5.84 | 1.21% | 759,725 |
| Jan 5, 2026 | 5.78 | 5.83 | 5.71 | 5.77 | 5.77 | 0.87% | 894,531 |
| Jan 2, 2026 | 5.60 | 5.81 | 5.57 | 5.72 | 5.72 | 2.14% | 696,843 |
| Dec 31, 2025 | 5.59 | 5.66 | 5.56 | 5.60 | 5.60 | -2.61% | 1,229,779 |
| Dec 30, 2025 | 5.80 | 5.82 | 5.74 | 5.75 | 5.59 | -0.86% | 561,363 |
| Dec 29, 2025 | 5.86 | 5.86 | 5.74 | 5.80 | 5.64 | -0.85% | 662,333 |
| Dec 26, 2025 | 5.90 | 5.94 | 5.85 | 5.85 | 5.69 | -0.68% | 395,408 |
| Dec 24, 2025 | 5.89 | 5.91 | 5.84 | 5.89 | 5.73 | 0.34% | 288,558 |
| Dec 23, 2025 | 5.89 | 5.90 | 5.85 | 5.87 | 5.71 | -0.17% | 849,403 |
| Dec 22, 2025 | 5.86 | 5.90 | 5.85 | 5.88 | 5.72 | -0.17% | 746,652 |
| Dec 19, 2025 | 5.94 | 5.99 | 5.88 | 5.89 | 5.73 | -0.84% | 1,289,816 |
| Dec 18, 2025 | 5.92 | 5.98 | 5.92 | 5.94 | 5.77 | 0.51% | 784,354 |
| Dec 17, 2025 | 5.93 | 5.96 | 5.80 | 5.91 | 5.75 | - | 1,683,547 |
| Dec 16, 2025 | 5.96 | 6.00 | 5.90 | 5.91 | 5.75 | -0.67% | 866,870 |
| Dec 15, 2025 | 5.95 | 5.99 | 5.89 | 5.95 | 5.78 | 0.34% | 819,164 |
| Dec 12, 2025 | 5.93 | 5.98 | 5.93 | 5.93 | 5.76 | - | 685,018 |
| Dec 11, 2025 | 5.93 | 5.94 | 5.88 | 5.93 | 5.76 | 0.51% | 609,076 |
| Dec 10, 2025 | 5.82 | 5.97 | 5.82 | 5.90 | 5.74 | 0.85% | 803,131 |
| Dec 9, 2025 | 5.83 | 5.85 | 5.78 | 5.85 | 5.69 | 0.86% | 652,133 |
| Dec 8, 2025 | 5.77 | 5.84 | 5.71 | 5.80 | 5.64 | 1.05% | 969,119 |
| Dec 5, 2025 | 5.62 | 5.75 | 5.60 | 5.74 | 5.58 | 1.41% | 498,696 |