BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
3.120
-0.090 (-2.80%)
Nov 12, 2026, 4:00 PM EST - Market closed
BrightSpire Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.21 | 3.21 | 3.10 | 3.12 | 3.12 | -2.80% | 1,618,138 |
| Nov 11, 2026 | 3.25 | 3.27 | 3.17 | 3.21 | 3.21 | -2.13% | 1,520,504 |
| Nov 10, 2026 | 3.35 | 3.35 | 3.25 | 3.28 | 3.28 | -2.67% | 1,423,895 |
| Nov 9, 2026 | 3.39 | 3.47 | 3.36 | 3.37 | 3.37 | 0.90% | 1,249,797 |
| Nov 6, 2026 | 3.43 | 3.50 | 3.33 | 3.34 | 3.34 | -3.47% | 1,305,041 |
| Nov 5, 2026 | 3.72 | 3.77 | 3.41 | 3.46 | 3.46 | -5.72% | 1,834,420 |
| Nov 4, 2026 | 3.56 | 3.69 | 3.56 | 3.67 | 3.67 | 5.46% | 1,729,502 |
| Nov 3, 2026 | 3.58 | 3.59 | 3.48 | 3.48 | 3.48 | -2.52% | 1,591,375 |
| Nov 2, 2026 | 3.45 | 3.60 | 3.43 | 3.57 | 3.57 | 4.39% | 2,482,901 |
| Oct 30, 2026 | 3.53 | 3.54 | 3.42 | 3.42 | 3.42 | -3.12% | 2,148,062 |
| Oct 29, 2026 | 3.65 | 3.69 | 3.45 | 3.53 | 3.53 | -3.55% | 2,887,659 |
| Oct 28, 2026 | 3.90 | 3.90 | 3.64 | 3.66 | 3.66 | -1.61% | 4,315,884 |
| Oct 27, 2026 | 3.68 | 3.80 | 3.63 | 3.72 | 3.72 | 0.81% | 4,826,417 |
| Oct 26, 2026 | 3.65 | 3.70 | 3.64 | 3.69 | 3.69 | 0.82% | 1,461,000 |
| Oct 23, 2026 | 3.62 | 3.69 | 3.59 | 3.66 | 3.66 | 0.27% | 1,363,909 |
| Oct 22, 2026 | 3.64 | 3.71 | 3.60 | 3.65 | 3.65 | 0.83% | 1,994,114 |
| Oct 21, 2026 | 3.62 | 3.67 | 3.58 | 3.62 | 3.62 | 0.84% | 2,021,479 |
| Oct 20, 2026 | 3.61 | 3.68 | 3.57 | 3.59 | 3.59 | - | 1,857,719 |
| Oct 19, 2026 | 3.67 | 3.67 | 3.56 | 3.59 | 3.59 | -2.71% | 1,690,028 |
| Oct 16, 2026 | 3.83 | 3.83 | 3.66 | 3.69 | 3.69 | -2.64% | 1,511,940 |
| Oct 15, 2026 | 3.75 | 3.86 | 3.75 | 3.79 | 3.79 | 2.43% | 1,474,943 |
| Oct 14, 2026 | 3.75 | 3.82 | 3.70 | 3.70 | 3.70 | -2.12% | 1,436,475 |
| Oct 13, 2026 | 3.86 | 3.87 | 3.75 | 3.78 | 3.78 | -0.26% | 1,894,043 |
| Oct 12, 2026 | 3.83 | 3.84 | 3.79 | 3.79 | 3.79 | -0.52% | 978,792 |
| 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% | 3,866,460 |
| Oct 7, 2026 | 3.78 | 3.83 | 3.75 | 3.78 | 3.78 | -0.26% | 1,802,441 |
| Oct 6, 2026 | 3.80 | 3.80 | 3.74 | 3.79 | 3.79 | 0.53% | 1,507,119 |
| Oct 5, 2026 | 3.76 | 3.81 | 3.73 | 3.77 | 3.77 | -1.05% | 1,861,827 |
| Oct 2, 2026 | 3.88 | 3.93 | 3.79 | 3.81 | 3.81 | -0.52% | 1,752,676 |
| Oct 1, 2026 | 3.80 | 3.84 | 3.73 | 3.83 | 3.83 | - | 2,324,666 |
| Sep 30, 2026 | 3.91 | 3.93 | 3.82 | 3.83 | 3.83 | -1.03% | 2,339,916 |
| Sep 29, 2026 | 4.08 | 4.10 | 3.99 | 4.03 | 3.87 | -0.74% | 1,150,544 |
| 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 |