BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
5.73
-0.09 (-1.55%)
At close: May 12, 2026, 4:00 PM EDT
5.72
-0.01 (-0.17%)
After-hours: May 12, 2026, 7:00 PM EDT
BrightSpire Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.83 | 5.89 | 5.70 | 5.73 | 5.73 | -1.55% | 1,654,755 |
| May 11, 2026 | 5.97 | 5.99 | 5.78 | 5.82 | 5.82 | -2.51% | 1,219,654 |
| May 8, 2026 | 5.95 | 6.00 | 5.90 | 5.97 | 5.97 | 0.67% | 647,927 |
| May 7, 2026 | 5.95 | 5.97 | 5.91 | 5.93 | 5.93 | -0.34% | 791,650 |
| May 6, 2026 | 5.97 | 5.97 | 5.93 | 5.95 | 5.95 | 0.85% | 624,222 |
| May 5, 2026 | 5.84 | 5.91 | 5.83 | 5.90 | 5.90 | 1.37% | 688,523 |
| May 4, 2026 | 5.82 | 5.90 | 5.77 | 5.82 | 5.82 | -0.85% | 789,685 |
| May 1, 2026 | 5.84 | 5.88 | 5.80 | 5.87 | 5.87 | 1.21% | 497,218 |
| Apr 30, 2026 | 5.77 | 5.86 | 5.77 | 5.80 | 5.80 | - | 922,269 |
| Apr 29, 2026 | 5.92 | 6.00 | 5.79 | 5.80 | 5.80 | -4.45% | 1,180,006 |
| Apr 28, 2026 | 6.08 | 6.13 | 6.03 | 6.07 | 6.07 | - | 843,752 |
| Apr 27, 2026 | 6.02 | 6.09 | 6.01 | 6.07 | 6.07 | 0.17% | 710,384 |
| Apr 24, 2026 | 6.02 | 6.11 | 5.98 | 6.06 | 6.06 | 0.33% | 592,678 |
| Apr 23, 2026 | 6.06 | 6.07 | 5.98 | 6.04 | 6.04 | -0.33% | 675,526 |
| Apr 22, 2026 | 6.10 | 6.10 | 5.98 | 6.06 | 6.06 | 3.06% | 985,433 |
| Apr 21, 2026 | 5.98 | 6.04 | 5.87 | 5.88 | 5.88 | -1.84% | 702,629 |
| Apr 20, 2026 | 5.94 | 6.00 | 5.91 | 5.99 | 5.99 | 0.17% | 548,098 |
| Apr 17, 2026 | 5.97 | 6.06 | 5.94 | 5.98 | 5.98 | 1.18% | 872,557 |
| Apr 16, 2026 | 5.94 | 5.96 | 5.88 | 5.91 | 5.91 | -1.01% | 638,388 |
| Apr 15, 2026 | 5.93 | 5.98 | 5.90 | 5.97 | 5.97 | 0.67% | 897,707 |
| Apr 14, 2026 | 5.87 | 5.93 | 5.87 | 5.93 | 5.93 | 0.85% | 738,903 |
| Apr 13, 2026 | 5.79 | 5.89 | 5.76 | 5.88 | 5.88 | 1.03% | 592,160 |
| Apr 10, 2026 | 5.82 | 5.86 | 5.77 | 5.82 | 5.82 | 0.34% | 450,506 |
| Apr 9, 2026 | 5.74 | 5.87 | 5.74 | 5.80 | 5.80 | 0.17% | 562,240 |
| Apr 8, 2026 | 5.72 | 5.80 | 5.70 | 5.79 | 5.79 | 3.39% | 804,328 |
| Apr 7, 2026 | 5.63 | 5.64 | 5.56 | 5.60 | 5.60 | -0.36% | 898,478 |
| Apr 6, 2026 | 5.56 | 5.65 | 5.56 | 5.62 | 5.62 | 0.36% | 626,832 |
| Apr 2, 2026 | 5.44 | 5.63 | 5.44 | 5.60 | 5.60 | 0.72% | 841,554 |
| Apr 1, 2026 | 5.61 | 5.63 | 5.56 | 5.56 | 5.56 | -0.71% | 645,606 |
| Mar 31, 2026 | 5.55 | 5.62 | 5.48 | 5.60 | 5.60 | -0.18% | 850,859 |
| Mar 30, 2026 | 5.56 | 5.65 | 5.51 | 5.61 | 5.45 | 1.81% | 889,381 |
| Mar 27, 2026 | 5.62 | 5.65 | 5.50 | 5.51 | 5.35 | -2.48% | 1,179,254 |
| Mar 26, 2026 | 5.66 | 5.73 | 5.64 | 5.65 | 5.49 | -0.53% | 712,163 |
| Mar 25, 2026 | 5.61 | 5.69 | 5.59 | 5.68 | 5.52 | 2.53% | 840,437 |
| Mar 24, 2026 | 5.54 | 5.62 | 5.51 | 5.54 | 5.38 | -0.36% | 1,344,529 |
| Mar 23, 2026 | 5.58 | 5.70 | 5.55 | 5.56 | 5.40 | 1.65% | 1,891,746 |
| Mar 20, 2026 | 5.63 | 5.64 | 5.40 | 5.47 | 5.31 | -2.50% | 3,114,052 |
| Mar 19, 2026 | 5.58 | 5.69 | 5.55 | 5.61 | 5.45 | - | 1,511,438 |
| Mar 18, 2026 | 5.58 | 5.64 | 5.54 | 5.61 | 5.45 | - | 1,389,793 |
| Mar 17, 2026 | 5.65 | 5.70 | 5.60 | 5.61 | 5.45 | - | 1,060,658 |
| Mar 16, 2026 | 5.58 | 5.66 | 5.57 | 5.61 | 5.45 | 1.26% | 937,555 |
| Mar 13, 2026 | 5.64 | 5.68 | 5.53 | 5.54 | 5.38 | -1.25% | 1,049,016 |
| Mar 12, 2026 | 5.64 | 5.70 | 5.57 | 5.61 | 5.45 | -1.41% | 1,301,431 |
| Mar 11, 2026 | 5.70 | 5.75 | 5.61 | 5.69 | 5.53 | -0.70% | 666,068 |
| Mar 10, 2026 | 5.69 | 5.78 | 5.62 | 5.73 | 5.57 | 0.35% | 952,164 |
| Mar 9, 2026 | 5.62 | 5.72 | 5.46 | 5.71 | 5.55 | 0.18% | 1,126,885 |
| Mar 6, 2026 | 5.79 | 5.79 | 5.66 | 5.70 | 5.54 | -2.90% | 1,212,051 |
| Mar 5, 2026 | 5.87 | 5.93 | 5.81 | 5.87 | 5.70 | -1.18% | 716,422 |
| Mar 4, 2026 | 5.89 | 5.94 | 5.82 | 5.94 | 5.77 | 1.71% | 716,333 |
| Mar 3, 2026 | 5.80 | 5.90 | 5.78 | 5.84 | 5.67 | -1.52% | 643,632 |