BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
5.50
-0.04 (-0.72%)
At close: Jun 22, 2026, 4:00 PM EDT
5.58
+0.08 (1.38%)
After-hours: Jun 22, 2026, 7:00 PM EDT
BrightSpire Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 5.53 | 5.59 | 5.48 | 5.50 | 5.50 | -0.72% | 1,762,184 |
| Jun 18, 2026 | 5.47 | 5.64 | 5.46 | 5.54 | 5.54 | 1.65% | 2,678,681 |
| Jun 17, 2026 | 5.64 | 5.68 | 5.42 | 5.45 | 5.45 | -4.05% | 2,714,381 |
| Jun 16, 2026 | 5.63 | 5.72 | 5.59 | 5.68 | 5.68 | 1.61% | 1,531,341 |
| Jun 15, 2026 | 5.67 | 5.70 | 5.59 | 5.59 | 5.59 | -0.53% | 1,326,865 |
| Jun 12, 2026 | 5.64 | 5.64 | 5.58 | 5.62 | 5.62 | 0.36% | 836,949 |
| Jun 11, 2026 | 5.67 | 5.70 | 5.58 | 5.60 | 5.60 | -0.53% | 1,167,973 |
| Jun 10, 2026 | 5.58 | 5.65 | 5.56 | 5.63 | 5.63 | 1.44% | 937,014 |
| Jun 9, 2026 | 5.55 | 5.60 | 5.54 | 5.55 | 5.55 | 0.91% | 715,020 |
| Jun 8, 2026 | 5.56 | 5.58 | 5.48 | 5.50 | 5.50 | -0.90% | 676,439 |
| Jun 5, 2026 | 5.56 | 5.60 | 5.51 | 5.55 | 5.55 | -0.36% | 532,110 |
| Jun 4, 2026 | 5.55 | 5.64 | 5.53 | 5.57 | 5.57 | 1.27% | 645,155 |
| Jun 3, 2026 | 5.55 | 5.56 | 5.46 | 5.50 | 5.50 | -1.43% | 1,455,557 |
| Jun 2, 2026 | 5.61 | 5.68 | 5.55 | 5.58 | 5.58 | -0.53% | 1,136,969 |
| Jun 1, 2026 | 5.70 | 5.79 | 5.61 | 5.61 | 5.61 | -2.77% | 878,763 |
| May 29, 2026 | 5.75 | 5.79 | 5.73 | 5.77 | 5.77 | 0.35% | 1,009,397 |
| May 28, 2026 | 5.74 | 5.78 | 5.71 | 5.75 | 5.75 | -0.17% | 553,790 |
| May 27, 2026 | 5.69 | 5.78 | 5.69 | 5.76 | 5.76 | 1.41% | 739,769 |
| May 26, 2026 | 5.67 | 5.70 | 5.62 | 5.68 | 5.68 | 0.18% | 968,147 |
| May 22, 2026 | 5.70 | 5.74 | 5.65 | 5.67 | 5.67 | -0.53% | 692,484 |
| May 21, 2026 | 5.68 | 5.73 | 5.64 | 5.70 | 5.70 | - | 807,985 |
| May 20, 2026 | 5.65 | 5.76 | 5.63 | 5.70 | 5.70 | 0.71% | 867,647 |
| May 19, 2026 | 5.72 | 5.74 | 5.63 | 5.66 | 5.66 | -1.74% | 661,285 |
| May 18, 2026 | 5.74 | 5.82 | 5.71 | 5.76 | 5.76 | 1.05% | 936,848 |
| May 15, 2026 | 5.71 | 5.78 | 5.63 | 5.70 | 5.70 | -1.04% | 951,208 |
| May 14, 2026 | 5.82 | 5.88 | 5.76 | 5.76 | 5.76 | -0.69% | 1,071,144 |
| May 13, 2026 | 5.72 | 5.83 | 5.68 | 5.80 | 5.80 | 1.22% | 1,125,844 |
| 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% | 791,703 |
| 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% | 689,029 |
| 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% | 538,173 |
| Apr 30, 2026 | 5.77 | 5.86 | 5.77 | 5.80 | 5.80 | - | 963,008 |
| Apr 29, 2026 | 5.92 | 6.00 | 5.79 | 5.80 | 5.80 | -4.45% | 1,180,720 |
| 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% | 711,159 |
| Apr 24, 2026 | 6.02 | 6.11 | 5.98 | 6.06 | 6.06 | 0.33% | 655,878 |
| Apr 23, 2026 | 6.06 | 6.07 | 5.98 | 6.04 | 6.04 | -0.33% | 675,581 |
| Apr 22, 2026 | 6.10 | 6.10 | 5.98 | 6.06 | 6.06 | 3.06% | 987,378 |
| Apr 21, 2026 | 5.98 | 6.04 | 5.87 | 5.88 | 5.88 | -1.84% | 702,781 |
| Apr 20, 2026 | 5.94 | 6.00 | 5.91 | 5.99 | 5.99 | 0.17% | 548,696 |
| Apr 17, 2026 | 5.97 | 6.06 | 5.94 | 5.98 | 5.98 | 1.18% | 872,560 |
| Apr 16, 2026 | 5.94 | 5.96 | 5.88 | 5.91 | 5.91 | -1.01% | 638,702 |
| Apr 15, 2026 | 5.93 | 5.98 | 5.90 | 5.97 | 5.97 | 0.67% | 898,333 |
| Apr 14, 2026 | 5.87 | 5.93 | 5.87 | 5.93 | 5.93 | 0.85% | 738,906 |
| 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% | 470,888 |