BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
5.25
0.00 (0.00%)
Jun 24, 2025, 4:00 PM - Market closed
BrightSpire Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 5.29 | 5.34 | 5.21 | 5.25 | 5.25 | - | 615,804 |
| Jun 23, 2025 | 5.19 | 5.28 | 5.15 | 5.25 | 5.25 | 0.96% | 501,738 |
| Jun 20, 2025 | 5.15 | 5.22 | 5.13 | 5.20 | 5.20 | 1.56% | 1,106,988 |
| Jun 18, 2025 | 5.11 | 5.21 | 5.11 | 5.12 | 5.12 | - | 455,635 |
| Jun 17, 2025 | 5.13 | 5.19 | 5.11 | 5.12 | 5.12 | -0.97% | 522,897 |
| Jun 16, 2025 | 5.25 | 5.29 | 5.15 | 5.17 | 5.17 | -1.15% | 460,380 |
| Jun 13, 2025 | 5.27 | 5.33 | 5.22 | 5.23 | 5.23 | -2.24% | 466,993 |
| Jun 12, 2025 | 5.31 | 5.37 | 5.27 | 5.35 | 5.35 | 0.19% | 359,648 |
| Jun 11, 2025 | 5.39 | 5.42 | 5.31 | 5.34 | 5.34 | -0.37% | 584,929 |
| Jun 10, 2025 | 5.27 | 5.37 | 5.24 | 5.36 | 5.36 | 1.90% | 444,661 |
| Jun 9, 2025 | 5.26 | 5.34 | 5.25 | 5.26 | 5.26 | 0.96% | 495,073 |
| Jun 6, 2025 | 5.15 | 5.22 | 5.14 | 5.21 | 5.21 | 2.56% | 409,751 |
| Jun 5, 2025 | 5.13 | 5.17 | 5.08 | 5.08 | 5.08 | -1.17% | 522,696 |
| Jun 4, 2025 | 5.15 | 5.20 | 5.12 | 5.14 | 5.14 | -0.39% | 333,966 |
| Jun 3, 2025 | 5.02 | 5.21 | 4.99 | 5.16 | 5.16 | 2.38% | 444,205 |
| Jun 2, 2025 | 5.03 | 5.09 | 4.98 | 5.04 | 5.04 | -0.40% | 494,234 |
| May 30, 2025 | 5.11 | 5.11 | 5.05 | 5.06 | 5.06 | -1.36% | 648,149 |
| May 29, 2025 | 5.11 | 5.14 | 5.06 | 5.13 | 5.13 | 1.18% | 278,136 |
| May 28, 2025 | 5.07 | 5.13 | 5.04 | 5.07 | 5.07 | -0.20% | 359,679 |
| May 27, 2025 | 5.07 | 5.11 | 4.99 | 5.08 | 5.08 | 0.99% | 710,044 |
| May 23, 2025 | 4.98 | 5.07 | 4.97 | 5.03 | 5.03 | -0.98% | 467,758 |
| May 22, 2025 | 4.93 | 5.17 | 4.87 | 5.08 | 5.08 | 1.80% | 794,394 |
| May 21, 2025 | 5.20 | 5.23 | 4.98 | 4.99 | 4.99 | -4.77% | 487,484 |
| May 20, 2025 | 5.25 | 5.32 | 5.23 | 5.24 | 5.24 | -0.57% | 366,615 |
| May 19, 2025 | 5.29 | 5.36 | 5.26 | 5.27 | 5.27 | -2.04% | 441,082 |
| May 16, 2025 | 5.38 | 5.44 | 5.37 | 5.38 | 5.38 | -0.19% | 406,657 |
| May 15, 2025 | 5.27 | 5.39 | 5.26 | 5.39 | 5.39 | 1.70% | 321,561 |
| May 14, 2025 | 5.35 | 5.35 | 5.27 | 5.30 | 5.30 | -1.49% | 536,706 |
| May 13, 2025 | 5.38 | 5.44 | 5.33 | 5.38 | 5.38 | 0.56% | 339,006 |
| May 12, 2025 | 5.34 | 5.39 | 5.25 | 5.35 | 5.35 | 2.88% | 431,028 |
| May 9, 2025 | 5.23 | 5.27 | 5.16 | 5.20 | 5.20 | -0.19% | 295,087 |
| May 8, 2025 | 5.18 | 5.26 | 5.18 | 5.21 | 5.21 | 1.36% | 423,218 |
| May 7, 2025 | 5.14 | 5.21 | 5.09 | 5.14 | 5.14 | 0.98% | 412,744 |
| May 6, 2025 | 5.23 | 5.25 | 5.09 | 5.09 | 5.09 | -3.60% | 682,828 |
| May 5, 2025 | 5.17 | 5.28 | 5.09 | 5.28 | 5.28 | 0.96% | 931,478 |
| May 2, 2025 | 5.07 | 5.29 | 5.05 | 5.23 | 5.23 | 4.39% | 764,831 |
| May 1, 2025 | 4.99 | 5.04 | 4.93 | 5.01 | 5.01 | - | 643,612 |
| Apr 30, 2025 | 5.03 | 5.07 | 4.82 | 5.01 | 5.01 | -0.79% | 972,882 |
| Apr 29, 2025 | 4.94 | 5.07 | 4.90 | 5.05 | 5.05 | 1.81% | 568,686 |
| Apr 28, 2025 | 4.77 | 4.96 | 4.77 | 4.96 | 4.96 | 3.98% | 548,927 |
| Apr 25, 2025 | 4.70 | 4.78 | 4.64 | 4.77 | 4.77 | 0.85% | 408,422 |
| Apr 24, 2025 | 4.68 | 4.77 | 4.64 | 4.73 | 4.73 | 1.50% | 401,637 |
| Apr 23, 2025 | 4.78 | 4.81 | 4.65 | 4.66 | 4.66 | 0.65% | 465,344 |
| Apr 22, 2025 | 4.48 | 4.66 | 4.47 | 4.63 | 4.63 | 4.51% | 523,674 |
| Apr 21, 2025 | 4.47 | 4.47 | 4.37 | 4.43 | 4.43 | -1.56% | 526,850 |
| Apr 17, 2025 | 4.43 | 4.53 | 4.42 | 4.50 | 4.50 | 1.81% | 691,739 |
| Apr 16, 2025 | 4.43 | 4.49 | 4.40 | 4.42 | 4.42 | -0.67% | 824,461 |
| Apr 15, 2025 | 4.39 | 4.54 | 4.39 | 4.45 | 4.45 | 0.68% | 779,662 |
| Apr 14, 2025 | 4.40 | 4.50 | 4.37 | 4.42 | 4.42 | 2.79% | 1,038,151 |
| Apr 11, 2025 | 4.41 | 4.44 | 4.16 | 4.30 | 4.30 | -3.15% | 1,126,678 |