BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
5.12
-0.27 (-5.01%)
At close: Oct 6, 2025, 4:00 PM EDT
5.12
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:00 PM EDT

BrightSpire Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20255.385.385.125.125.12-5.01%901,832
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
Aug 20, 20255.655.695.615.645.48-0.53%707,029
Aug 19, 20255.565.675.525.675.512.35%599,155
Aug 18, 20255.565.565.485.545.38-488,950
Aug 15, 20255.585.595.505.545.38-0.54%598,391
Aug 14, 20255.545.585.505.575.41-0.36%663,265
Aug 13, 20255.505.605.465.595.431.82%581,364
Aug 12, 20255.365.505.335.495.332.62%627,076
Aug 11, 20255.355.455.325.355.200.38%780,658
Aug 8, 20255.395.405.295.335.18-0.19%696,953
Aug 7, 20255.305.385.235.345.191.14%737,318
Aug 6, 20255.395.395.275.285.13-1.68%514,998
Aug 5, 20255.295.415.265.375.220.94%673,810
Aug 4, 20255.205.375.185.325.173.10%1,192,301
Aug 1, 20255.155.215.095.165.01-0.39%880,184
Jul 31, 20255.115.275.065.185.03-0.58%938,137
Jul 30, 20255.105.325.055.215.064.62%1,886,659
Jul 29, 20255.035.084.934.984.840.20%1,025,080
Jul 28, 20254.935.024.924.974.831.22%1,194,068