BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
5.12
+0.07 (1.39%)
Aug 7, 2026, 4:00 PM EDT - Market closed
BrightSpire Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.05 | 5.17 | 5.05 | 5.12 | 5.12 | 1.39% | 833,013 |
| Aug 6, 2026 | 5.03 | 5.08 | 4.98 | 5.05 | 5.05 | 1.00% | 1,346,700 |
| Aug 5, 2026 | 4.99 | 5.03 | 4.92 | 5.00 | 5.00 | 0.40% | 1,556,943 |
| Aug 4, 2026 | 5.10 | 5.11 | 4.94 | 4.98 | 4.98 | -2.92% | 1,621,976 |
| Aug 3, 2026 | 5.06 | 5.16 | 4.99 | 5.13 | 5.13 | 2.40% | 2,009,443 |
| Jul 31, 2026 | 4.95 | 5.02 | 4.85 | 5.01 | 5.01 | 0.40% | 2,226,699 |
| Jul 30, 2026 | 5.06 | 5.21 | 4.96 | 4.99 | 4.99 | -0.20% | 2,486,022 |
| Jul 29, 2026 | 5.11 | 5.21 | 4.91 | 5.00 | 5.00 | -4.58% | 3,020,996 |
| Jul 28, 2026 | 5.26 | 5.31 | 5.21 | 5.24 | 5.24 | - | 1,445,033 |
| Jul 27, 2026 | 5.27 | 5.32 | 5.22 | 5.24 | 5.24 | 0.19% | 1,716,360 |
| Jul 24, 2026 | 5.23 | 5.31 | 5.22 | 5.23 | 5.23 | 0.38% | 1,074,441 |
| Jul 23, 2026 | 5.29 | 5.32 | 5.15 | 5.21 | 5.21 | -2.43% | 1,253,708 |
| Jul 22, 2026 | 5.42 | 5.44 | 5.31 | 5.34 | 5.34 | -1.29% | 936,986 |
| Jul 21, 2026 | 5.37 | 5.42 | 5.31 | 5.41 | 5.41 | 1.50% | 932,545 |
| Jul 20, 2026 | 5.52 | 5.52 | 5.30 | 5.33 | 5.33 | -2.91% | 1,664,554 |
| Jul 17, 2026 | 5.50 | 5.58 | 5.47 | 5.49 | 5.49 | -0.72% | 969,511 |
| Jul 16, 2026 | 5.44 | 5.55 | 5.42 | 5.53 | 5.53 | 1.65% | 1,414,321 |
| Jul 15, 2026 | 5.38 | 5.47 | 5.38 | 5.44 | 5.44 | 1.68% | 1,107,195 |
| Jul 14, 2026 | 5.29 | 5.41 | 5.27 | 5.35 | 5.35 | 1.90% | 1,040,007 |
| Jul 13, 2026 | 5.35 | 5.40 | 5.20 | 5.25 | 5.25 | -2.05% | 1,811,152 |
| Jul 10, 2026 | 5.34 | 5.37 | 5.32 | 5.36 | 5.36 | 0.75% | 1,092,329 |
| Jul 9, 2026 | 5.32 | 5.36 | 5.28 | 5.32 | 5.32 | -0.19% | 1,315,355 |
| Jul 8, 2026 | 5.34 | 5.42 | 5.31 | 5.33 | 5.33 | -0.74% | 1,425,125 |
| Jul 7, 2026 | 5.37 | 5.41 | 5.32 | 5.37 | 5.37 | -0.19% | 2,221,007 |
| Jul 6, 2026 | 5.45 | 5.47 | 5.35 | 5.38 | 5.38 | -1.10% | 2,104,750 |
| Jul 2, 2026 | 5.51 | 5.52 | 5.39 | 5.44 | 5.44 | -0.55% | 3,835,684 |
| Jul 1, 2026 | 5.45 | 5.49 | 5.42 | 5.47 | 5.47 | 0.37% | 1,887,299 |
| Jun 30, 2026 | 5.32 | 5.49 | 5.28 | 5.45 | 5.45 | 2.44% | 3,203,137 |
| Jun 29, 2026 | 5.56 | 5.58 | 5.42 | 5.48 | 5.32 | -1.08% | 7,081,883 |
| Jun 26, 2026 | 5.47 | 5.54 | 5.44 | 5.54 | 5.38 | 1.09% | 3,562,070 |
| Jun 25, 2026 | 5.55 | 5.62 | 5.42 | 5.48 | 5.32 | -0.90% | 2,101,072 |
| Jun 24, 2026 | 5.58 | 5.61 | 5.51 | 5.53 | 5.37 | -0.72% | 1,661,109 |
| Jun 23, 2026 | 5.52 | 5.60 | 5.49 | 5.57 | 5.41 | 1.27% | 1,913,281 |
| Jun 22, 2026 | 5.53 | 5.59 | 5.48 | 5.50 | 5.34 | -0.72% | 1,762,556 |
| Jun 18, 2026 | 5.47 | 5.64 | 5.46 | 5.54 | 5.38 | 1.65% | 2,678,690 |
| Jun 17, 2026 | 5.64 | 5.68 | 5.42 | 5.45 | 5.29 | -4.05% | 2,714,794 |
| Jun 16, 2026 | 5.63 | 5.72 | 5.59 | 5.68 | 5.51 | 1.61% | 1,532,934 |
| Jun 15, 2026 | 5.67 | 5.70 | 5.59 | 5.59 | 5.43 | -0.53% | 1,329,505 |
| Jun 12, 2026 | 5.64 | 5.64 | 5.58 | 5.62 | 5.46 | 0.36% | 935,461 |
| Jun 11, 2026 | 5.67 | 5.70 | 5.58 | 5.60 | 5.44 | -0.53% | 1,180,836 |
| Jun 10, 2026 | 5.58 | 5.65 | 5.56 | 5.63 | 5.47 | 1.44% | 939,313 |
| Jun 9, 2026 | 5.55 | 5.60 | 5.54 | 5.55 | 5.39 | 0.91% | 715,291 |
| Jun 8, 2026 | 5.56 | 5.58 | 5.48 | 5.50 | 5.34 | -0.90% | 677,982 |
| Jun 5, 2026 | 5.56 | 5.60 | 5.51 | 5.55 | 5.39 | -0.36% | 534,656 |
| Jun 4, 2026 | 5.55 | 5.64 | 5.53 | 5.57 | 5.41 | 1.27% | 645,856 |
| Jun 3, 2026 | 5.55 | 5.56 | 5.46 | 5.50 | 5.34 | -1.43% | 1,455,557 |
| Jun 2, 2026 | 5.61 | 5.68 | 5.55 | 5.58 | 5.42 | -0.53% | 1,138,969 |
| Jun 1, 2026 | 5.70 | 5.79 | 5.61 | 5.61 | 5.45 | -2.77% | 878,767 |
| May 29, 2026 | 5.75 | 5.79 | 5.73 | 5.77 | 5.60 | 0.35% | 1,144,685 |
| May 28, 2026 | 5.74 | 5.78 | 5.71 | 5.75 | 5.58 | -0.17% | 555,230 |