BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
3.810
-0.090 (-2.31%)
Oct 9, 2026, 4:00 PM EDT - Market closed
BrightSpire Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.88 | 3.89 | 3.78 | 3.81 | 3.81 | -2.31% | 1,586,628 |
| Oct 8, 2026 | 3.76 | 3.94 | 3.75 | 3.90 | 3.90 | 3.17% | 3,865,270 |
| Oct 7, 2026 | 3.78 | 3.83 | 3.75 | 3.78 | 3.78 | -0.26% | 1,802,430 |
| Oct 6, 2026 | 3.80 | 3.80 | 3.74 | 3.79 | 3.79 | 0.53% | 1,471,943 |
| Oct 5, 2026 | 3.76 | 3.81 | 3.73 | 3.77 | 3.77 | -1.05% | 1,861,598 |
| Oct 2, 2026 | 3.88 | 3.93 | 3.79 | 3.81 | 3.81 | -0.52% | 1,751,877 |
| Oct 1, 2026 | 3.80 | 3.84 | 3.73 | 3.83 | 3.83 | - | 2,313,578 |
| Sep 30, 2026 | 3.91 | 3.93 | 3.82 | 3.83 | 3.83 | -1.03% | 2,298,842 |
| Sep 29, 2026 | 4.08 | 4.10 | 3.99 | 4.03 | 3.87 | -0.74% | 1,150,437 |
| Sep 28, 2026 | 4.08 | 4.10 | 3.97 | 4.06 | 3.90 | -0.73% | 1,766,049 |
| Sep 25, 2026 | 4.06 | 4.16 | 4.03 | 4.09 | 3.93 | - | 2,562,019 |
| Sep 24, 2026 | 4.05 | 4.09 | 3.98 | 4.09 | 3.93 | 0.99% | 2,316,238 |
| Sep 23, 2026 | 4.32 | 4.32 | 4.01 | 4.05 | 3.89 | -5.37% | 3,190,542 |
| Sep 22, 2026 | 4.21 | 4.29 | 4.18 | 4.28 | 4.11 | 2.39% | 1,788,211 |
| Sep 21, 2026 | 4.19 | 4.21 | 4.14 | 4.18 | 4.01 | 0.72% | 1,479,916 |
| Sep 18, 2026 | 4.18 | 4.18 | 4.08 | 4.15 | 3.99 | -0.72% | 3,989,891 |
| Sep 17, 2026 | 4.32 | 4.33 | 4.18 | 4.18 | 4.01 | -2.56% | 1,589,494 |
| Sep 16, 2026 | 4.44 | 4.46 | 4.26 | 4.29 | 4.12 | -3.16% | 1,480,806 |
| Sep 15, 2026 | 4.43 | 4.50 | 4.39 | 4.43 | 4.25 | - | 1,592,793 |
| Sep 14, 2026 | 4.44 | 4.47 | 4.40 | 4.43 | 4.25 | -0.45% | 1,966,913 |
| Sep 11, 2026 | 4.55 | 4.58 | 4.43 | 4.45 | 4.27 | -0.89% | 1,970,351 |
| Sep 10, 2026 | 4.55 | 4.55 | 4.46 | 4.49 | 4.31 | -1.54% | 2,373,287 |
| Sep 9, 2026 | 4.62 | 4.65 | 4.55 | 4.56 | 4.38 | -1.51% | 1,168,414 |
| Sep 8, 2026 | 4.67 | 4.72 | 4.61 | 4.63 | 4.45 | -1.07% | 980,857 |
| Sep 4, 2026 | 4.63 | 4.72 | 4.63 | 4.68 | 4.49 | 0.43% | 739,326 |
| Sep 3, 2026 | 4.73 | 4.74 | 4.62 | 4.66 | 4.47 | -0.64% | 897,007 |
| Sep 2, 2026 | 4.66 | 4.69 | 4.63 | 4.69 | 4.50 | 1.08% | 1,090,589 |
| Sep 1, 2026 | 4.73 | 4.73 | 4.63 | 4.64 | 4.46 | -2.32% | 979,996 |
| Aug 31, 2026 | 4.74 | 4.76 | 4.69 | 4.75 | 4.56 | - | 1,377,019 |
| Aug 28, 2026 | 4.78 | 4.81 | 4.75 | 4.75 | 4.56 | -0.63% | 774,582 |
| Aug 27, 2026 | 4.78 | 4.82 | 4.76 | 4.78 | 4.59 | -0.21% | 836,681 |
| Aug 26, 2026 | 4.88 | 4.91 | 4.78 | 4.79 | 4.60 | -1.64% | 801,977 |
| Aug 25, 2026 | 4.91 | 4.91 | 4.86 | 4.87 | 4.68 | -0.81% | 619,452 |
| Aug 24, 2026 | 4.88 | 4.92 | 4.87 | 4.91 | 4.72 | - | 952,744 |
| Aug 21, 2026 | 4.88 | 4.92 | 4.83 | 4.91 | 4.72 | 1.03% | 1,108,634 |
| Aug 20, 2026 | 4.84 | 4.90 | 4.80 | 4.86 | 4.67 | -1.02% | 892,672 |
| Aug 19, 2026 | 4.87 | 4.98 | 4.87 | 4.91 | 4.72 | 1.24% | 598,778 |
| Aug 18, 2026 | 4.89 | 4.89 | 4.81 | 4.85 | 4.66 | -0.21% | 807,124 |
| Aug 17, 2026 | 4.96 | 5.00 | 4.82 | 4.86 | 4.67 | -2.80% | 1,030,913 |
| Aug 14, 2026 | 4.98 | 5.04 | 4.97 | 5.00 | 4.80 | 0.60% | 656,506 |
| Aug 13, 2026 | 4.99 | 5.01 | 4.94 | 4.97 | 4.77 | 0.20% | 1,927,685 |
| Aug 12, 2026 | 4.97 | 5.02 | 4.94 | 4.96 | 4.76 | 0.20% | 842,511 |
| Aug 11, 2026 | 4.93 | 4.97 | 4.91 | 4.95 | 4.75 | 1.02% | 1,198,827 |
| Aug 10, 2026 | 5.08 | 5.11 | 4.90 | 4.90 | 4.71 | -4.30% | 956,426 |
| Aug 7, 2026 | 5.05 | 5.17 | 5.05 | 5.12 | 4.92 | 1.39% | 833,015 |
| Aug 6, 2026 | 5.03 | 5.08 | 4.98 | 5.05 | 4.85 | 1.00% | 1,346,806 |
| Aug 5, 2026 | 4.99 | 5.03 | 4.92 | 5.00 | 4.80 | 0.40% | 1,556,979 |
| Aug 4, 2026 | 5.10 | 5.11 | 4.94 | 4.98 | 4.78 | -2.92% | 1,621,981 |
| Aug 3, 2026 | 5.06 | 5.16 | 4.99 | 5.13 | 4.93 | 2.40% | 2,009,594 |
| Jul 31, 2026 | 4.95 | 5.02 | 4.85 | 5.01 | 4.81 | 0.40% | 2,228,318 |