BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
4.150
-0.030 (-0.72%)
Sep 18, 2026, 4:00 PM EDT - Market closed
BrightSpire Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.18 | 4.18 | 4.08 | 4.15 | 4.15 | -0.72% | 3,661,673 |
| Sep 17, 2026 | 4.32 | 4.33 | 4.18 | 4.18 | 4.18 | -2.56% | 1,589,489 |
| Sep 16, 2026 | 4.44 | 4.46 | 4.26 | 4.29 | 4.29 | -3.16% | 1,480,649 |
| Sep 15, 2026 | 4.43 | 4.50 | 4.39 | 4.43 | 4.43 | - | 1,582,130 |
| Sep 14, 2026 | 4.44 | 4.47 | 4.40 | 4.43 | 4.43 | -0.45% | 1,956,859 |
| Sep 11, 2026 | 4.55 | 4.58 | 4.43 | 4.45 | 4.45 | -0.89% | 1,970,334 |
| Sep 10, 2026 | 4.55 | 4.55 | 4.46 | 4.49 | 4.49 | -1.54% | 2,371,643 |
| Sep 9, 2026 | 4.62 | 4.65 | 4.55 | 4.56 | 4.56 | -1.51% | 1,161,970 |
| Sep 8, 2026 | 4.67 | 4.72 | 4.61 | 4.63 | 4.63 | -1.07% | 979,672 |
| Sep 4, 2026 | 4.63 | 4.72 | 4.63 | 4.68 | 4.68 | 0.43% | 739,319 |
| Sep 3, 2026 | 4.73 | 4.74 | 4.62 | 4.66 | 4.66 | -0.64% | 897,001 |
| Sep 2, 2026 | 4.66 | 4.69 | 4.63 | 4.69 | 4.69 | 1.08% | 1,090,480 |
| Sep 1, 2026 | 4.73 | 4.73 | 4.63 | 4.64 | 4.64 | -2.32% | 979,974 |
| Aug 31, 2026 | 4.74 | 4.76 | 4.69 | 4.75 | 4.75 | - | 1,374,617 |
| Aug 28, 2026 | 4.78 | 4.81 | 4.75 | 4.75 | 4.75 | -0.63% | 774,576 |
| Aug 27, 2026 | 4.78 | 4.82 | 4.76 | 4.78 | 4.78 | -0.21% | 836,675 |
| Aug 26, 2026 | 4.88 | 4.91 | 4.78 | 4.79 | 4.79 | -1.64% | 801,951 |
| Aug 25, 2026 | 4.91 | 4.91 | 4.86 | 4.87 | 4.87 | -0.81% | 619,451 |
| Aug 24, 2026 | 4.88 | 4.92 | 4.87 | 4.91 | 4.91 | - | 952,740 |
| Aug 21, 2026 | 4.88 | 4.92 | 4.83 | 4.91 | 4.91 | 1.03% | 1,108,634 |
| Aug 20, 2026 | 4.84 | 4.90 | 4.80 | 4.86 | 4.86 | -1.02% | 892,468 |
| Aug 19, 2026 | 4.87 | 4.98 | 4.87 | 4.91 | 4.91 | 1.24% | 598,776 |
| Aug 18, 2026 | 4.89 | 4.89 | 4.81 | 4.85 | 4.85 | -0.21% | 807,120 |
| Aug 17, 2026 | 4.96 | 5.00 | 4.82 | 4.86 | 4.86 | -2.80% | 1,029,482 |
| Aug 14, 2026 | 4.98 | 5.04 | 4.97 | 5.00 | 5.00 | 0.60% | 656,505 |
| Aug 13, 2026 | 4.99 | 5.01 | 4.94 | 4.97 | 4.97 | 0.20% | 1,926,874 |
| Aug 12, 2026 | 4.97 | 5.02 | 4.94 | 4.96 | 4.96 | 0.20% | 841,322 |
| Aug 11, 2026 | 4.93 | 4.97 | 4.91 | 4.95 | 4.95 | 1.02% | 1,198,824 |
| Aug 10, 2026 | 5.08 | 5.11 | 4.90 | 4.90 | 4.90 | -4.30% | 948,007 |
| 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 |