BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
5.18
-0.03 (-0.48%)
Oct 31, 2025, 11:34 AM EDT - Market open
BrightSpire Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5.21 | 5.28 | 5.14 | 5.20 | 5.20 | -0.38% | 619,985 |
| 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 |
| Sep 23, 2025 | 5.75 | 5.81 | 5.67 | 5.69 | 5.53 | -1.04% | 708,117 |
| Sep 22, 2025 | 5.79 | 5.81 | 5.72 | 5.75 | 5.59 | -0.86% | 894,738 |
| Sep 19, 2025 | 5.78 | 5.83 | 5.74 | 5.80 | 5.63 | 0.52% | 1,817,812 |
| Sep 18, 2025 | 5.71 | 5.81 | 5.68 | 5.77 | 5.61 | 1.41% | 627,965 |
| Sep 17, 2025 | 5.71 | 5.83 | 5.66 | 5.69 | 5.53 | -0.35% | 787,659 |
| Sep 16, 2025 | 5.80 | 5.84 | 5.69 | 5.71 | 5.55 | -1.72% | 647,495 |
| Sep 15, 2025 | 5.91 | 5.91 | 5.80 | 5.81 | 5.64 | -1.19% | 363,302 |
| Sep 12, 2025 | 5.93 | 5.95 | 5.82 | 5.88 | 5.71 | -1.01% | 626,010 |
| Sep 11, 2025 | 5.92 | 5.99 | 5.91 | 5.94 | 5.77 | 0.68% | 956,590 |
| Sep 10, 2025 | 5.87 | 5.92 | 5.87 | 5.90 | 5.73 | 0.34% | 523,756 |
| Sep 9, 2025 | 5.93 | 5.98 | 5.88 | 5.88 | 5.71 | -1.01% | 380,970 |
| Sep 8, 2025 | 5.95 | 5.97 | 5.89 | 5.94 | 5.77 | - | 511,222 |
| Sep 5, 2025 | 5.94 | 6.00 | 5.89 | 5.94 | 5.77 | 0.68% | 626,587 |
| Sep 4, 2025 | 5.90 | 5.94 | 5.85 | 5.90 | 5.73 | 0.68% | 467,316 |
| Sep 3, 2025 | 5.74 | 5.87 | 5.72 | 5.86 | 5.69 | 1.91% | 708,830 |
| Sep 2, 2025 | 5.75 | 5.78 | 5.69 | 5.75 | 5.59 | -0.86% | 803,160 |
| Aug 29, 2025 | 5.72 | 5.82 | 5.70 | 5.80 | 5.63 | 1.58% | 837,780 |
| Aug 28, 2025 | 5.74 | 5.74 | 5.66 | 5.71 | 5.55 | - | 390,899 |
| Aug 27, 2025 | 5.70 | 5.75 | 5.67 | 5.71 | 5.55 | -0.35% | 485,648 |
| Aug 26, 2025 | 5.68 | 5.73 | 5.65 | 5.73 | 5.57 | 0.70% | 539,565 |
| Aug 25, 2025 | 5.76 | 5.79 | 5.68 | 5.69 | 5.53 | -1.39% | 426,520 |
| Aug 22, 2025 | 5.52 | 5.80 | 5.51 | 5.77 | 5.61 | 5.10% | 821,300 |
| Aug 21, 2025 | 5.60 | 5.61 | 5.49 | 5.49 | 5.33 | -2.66% | 518,919 |