BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
5.25
-0.11 (-2.05%)
At close: Jul 13, 2026, 4:00 PM EDT
5.26
+0.01 (0.21%)
After-hours: Jul 13, 2026, 5:14 PM EDT
BrightSpire Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 5.69 | 5.78 | 5.69 | 5.76 | 5.59 | 1.41% | 742,930 |
| May 26, 2026 | 5.67 | 5.70 | 5.62 | 5.68 | 5.51 | 0.18% | 971,752 |
| May 22, 2026 | 5.70 | 5.74 | 5.65 | 5.67 | 5.50 | -0.53% | 695,086 |
| May 21, 2026 | 5.68 | 5.73 | 5.64 | 5.70 | 5.53 | - | 809,424 |
| May 20, 2026 | 5.65 | 5.76 | 5.63 | 5.70 | 5.53 | 0.71% | 867,677 |
| May 19, 2026 | 5.72 | 5.74 | 5.63 | 5.66 | 5.49 | -1.74% | 661,441 |
| May 18, 2026 | 5.74 | 5.82 | 5.71 | 5.76 | 5.59 | 1.05% | 942,613 |
| May 15, 2026 | 5.71 | 5.78 | 5.63 | 5.70 | 5.53 | -1.04% | 951,208 |
| May 14, 2026 | 5.82 | 5.88 | 5.76 | 5.76 | 5.59 | -0.69% | 1,071,144 |
| May 13, 2026 | 5.72 | 5.83 | 5.68 | 5.80 | 5.63 | 1.22% | 1,125,844 |
| May 12, 2026 | 5.83 | 5.89 | 5.70 | 5.73 | 5.56 | -1.55% | 1,654,755 |
| May 11, 2026 | 5.97 | 5.99 | 5.78 | 5.82 | 5.65 | -2.51% | 1,219,654 |
| May 8, 2026 | 5.95 | 6.00 | 5.90 | 5.97 | 5.80 | 0.67% | 647,927 |
| May 7, 2026 | 5.95 | 5.97 | 5.91 | 5.93 | 5.76 | -0.34% | 791,703 |
| May 6, 2026 | 5.97 | 5.97 | 5.93 | 5.95 | 5.78 | 0.85% | 624,222 |
| May 5, 2026 | 5.84 | 5.91 | 5.83 | 5.90 | 5.73 | 1.37% | 689,029 |
| May 4, 2026 | 5.82 | 5.90 | 5.77 | 5.82 | 5.65 | -0.85% | 789,685 |
| May 1, 2026 | 5.84 | 5.88 | 5.80 | 5.87 | 5.70 | 1.21% | 538,173 |
| Apr 30, 2026 | 5.77 | 5.86 | 5.77 | 5.80 | 5.63 | - | 963,008 |