NYSE : BRSP
BrightSpire Capital, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BrightSpire Capital, Inc. (BRSP) closed at 3.57 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.45 | 3.6 | 3.434 | 3.57 | 2,482,901 | +4.39% |
| 2026-10-30 | 3.53 | 3.54 | 3.42 | 3.42 | 2,148,062 | -3.12% |
| 2026-10-29 | 3.65 | 3.685 | 3.45 | 3.53 | 2,887,659 | -3.55% |
| 2026-10-28 | 3.9 | 3.9 | 3.64 | 3.66 | 4,315,884 | -1.61% |
| 2026-10-27 | 3.68 | 3.795 | 3.63 | 3.72 | 4,826,417 | +0.81% |
| 2026-10-26 | 3.65 | 3.699 | 3.64 | 3.69 | 1,461,000 | +0.82% |
| 2026-10-23 | 3.62 | 3.69 | 3.585 | 3.66 | 1,363,909 | +0.27% |
| 2026-10-22 | 3.64 | 3.71 | 3.6 | 3.65 | 1,994,114 | +0.83% |
| 2026-10-21 | 3.62 | 3.67 | 3.58 | 3.62 | 2,021,479 | +0.84% |
| 2026-10-20 | 3.61 | 3.68 | 3.571 | 3.59 | 1,857,719 | +0.00% |
| 2026-10-19 | 3.67 | 3.67 | 3.56 | 3.59 | 1,690,028 | -2.71% |
| 2026-10-16 | 3.83 | 3.83 | 3.66 | 3.69 | 1,511,935 | -2.64% |
| 2026-10-15 | 3.75 | 3.86 | 3.75 | 3.79 | 1,474,809 | +2.43% |
| 2026-10-14 | 3.75 | 3.82 | 3.7 | 3.7 | 1,435,973 | -2.12% |
| 2026-10-13 | 3.855 | 3.87 | 3.745 | 3.78 | 1,893,707 | -0.26% |
| 2026-10-12 | 3.83 | 3.835 | 3.79 | 3.79 | 978,750 | -0.52% |
| 2026-10-09 | 3.88 | 3.89 | 3.775 | 3.81 | 1,585,500 | -2.31% |
| 2026-10-08 | 3.76 | 3.94 | 3.75 | 3.9 | 3,865,270 | +3.17% |
| 2026-10-07 | 3.78 | 3.83 | 3.745 | 3.78 | 1,802,430 | -0.26% |
| 2026-10-06 | 3.8 | 3.8 | 3.74 | 3.79 | 1,471,943 | +0.53% |
| 2026-10-05 | 3.76 | 3.81 | 3.725 | 3.77 | 1,861,598 | -1.05% |
| 2026-10-02 | 3.88 | 3.93 | 3.79 | 3.81 | 1,751,877 | -0.52% |
| 2026-10-01 | 3.8 | 3.835 | 3.73 | 3.83 | 2,313,578 | +0.00% |
| 2026-09-30 | 3.91 | 3.93 | 3.82 | 3.83 | 2,298,842 | -1.03% |
| 2026-09-29 | 4.08 | 4.095 | 3.99 | 4.03 | 1,150,437 | -0.74% |
| 2026-09-28 | 4.08 | 4.1 | 3.97 | 4.06 | 1,766,049 | -0.73% |
| 2026-09-25 | 4.06 | 4.16 | 4.03 | 4.09 | 2,562,019 | +0.00% |
| 2026-09-24 | 4.05 | 4.09 | 3.98 | 4.09 | 2,316,238 | +0.99% |
| 2026-09-23 | 4.32 | 4.32 | 4.01 | 4.05 | 3,190,542 | -5.37% |
| 2026-09-22 | 4.21 | 4.285 | 4.18 | 4.28 | 1,788,211 | +2.39% |
| 2026-09-21 | 4.19 | 4.21 | 4.14 | 4.18 | 1,479,916 | +0.72% |
| 2026-09-18 | 4.18 | 4.18 | 4.08 | 4.15 | 3,989,891 | -0.72% |
| 2026-09-17 | 4.32 | 4.325 | 4.18 | 4.18 | 1,589,494 | -2.56% |
| 2026-09-16 | 4.44 | 4.46 | 4.26 | 4.29 | 1,480,806 | -3.16% |
| 2026-09-15 | 4.43 | 4.499 | 4.39 | 4.43 | 1,592,793 | +0.00% |
| 2026-09-14 | 4.44 | 4.47 | 4.4 | 4.43 | 1,966,913 | -0.45% |
| 2026-09-11 | 4.55 | 4.575 | 4.43 | 4.45 | 1,970,351 | -0.89% |
| 2026-09-10 | 4.55 | 4.55 | 4.46 | 4.49 | 2,373,287 | -1.54% |
| 2026-09-09 | 4.62 | 4.647 | 4.545 | 4.56 | 1,168,414 | -1.51% |
| 2026-09-08 | 4.67 | 4.724 | 4.61 | 4.63 | 980,857 | -1.07% |
| 2026-09-04 | 4.63 | 4.72 | 4.63 | 4.68 | 739,326 | +0.43% |
| 2026-09-03 | 4.73 | 4.74 | 4.615 | 4.66 | 897,007 | -0.64% |
| 2026-09-02 | 4.66 | 4.69 | 4.63 | 4.69 | 1,090,589 | +1.08% |
| 2026-09-01 | 4.73 | 4.73 | 4.625 | 4.64 | 979,996 | -2.32% |
| 2026-08-31 | 4.74 | 4.76 | 4.692 | 4.75 | 1,377,019 | +0.00% |
| 2026-08-28 | 4.78 | 4.81 | 4.75 | 4.75 | 774,582 | -0.63% |
| 2026-08-27 | 4.78 | 4.815 | 4.76 | 4.78 | 836,681 | -0.21% |
| 2026-08-26 | 4.88 | 4.91 | 4.78 | 4.79 | 801,977 | -1.64% |
| 2026-08-25 | 4.91 | 4.91 | 4.855 | 4.87 | 619,452 | -0.81% |
| 2026-08-24 | 4.88 | 4.92 | 4.87 | 4.91 | 952,744 | +0.00% |
| 2026-08-21 | 4.88 | 4.915 | 4.825 | 4.91 | 1,108,634 | +1.03% |
| 2026-08-20 | 4.84 | 4.9 | 4.795 | 4.86 | 892,672 | -1.02% |
| 2026-08-19 | 4.87 | 4.975 | 4.87 | 4.91 | 598,778 | +1.24% |
| 2026-08-18 | 4.89 | 4.89 | 4.81 | 4.85 | 807,124 | -0.21% |
| 2026-08-17 | 4.96 | 5 | 4.82 | 4.86 | 1,030,913 | -2.80% |
| 2026-08-14 | 4.98 | 5.04 | 4.97 | 5 | 656,506 | +0.60% |
| 2026-08-13 | 4.99 | 5.01 | 4.94 | 4.97 | 1,927,685 | +0.20% |
| 2026-08-12 | 4.97 | 5.02 | 4.94 | 4.96 | 842,511 | +0.20% |
| 2026-08-11 | 4.93 | 4.97 | 4.905 | 4.95 | 1,198,827 | +1.02% |
| 2026-08-10 | 5.08 | 5.11 | 4.895 | 4.9 | 956,426 | -4.30% |
| 2026-08-07 | 5.05 | 5.165 | 5.05 | 5.12 | 833,015 | +1.39% |
| 2026-08-06 | 5.03 | 5.075 | 4.98 | 5.05 | 1,346,806 | +1.00% |
| 2026-08-05 | 4.99 | 5.03 | 4.92 | 5 | 1,556,979 | +0.40% |
| 2026-08-04 | 5.1 | 5.11 | 4.94 | 4.98 | 1,621,981 | -2.92% |
| 2026-08-03 | 5.06 | 5.16 | 4.99 | 5.13 | 2,009,594 | +2.40% |
| 2026-07-31 | 4.95 | 5.02 | 4.85 | 5.01 | 2,228,318 | +0.40% |
| 2026-07-30 | 5.06 | 5.21 | 4.96 | 4.99 | 2,486,126 | -0.20% |
| 2026-07-29 | 5.11 | 5.21 | 4.905 | 5 | 3,021,302 | -4.58% |
| 2026-07-28 | 5.26 | 5.31 | 5.207 | 5.24 | 1,665,425 | +0.00% |
| 2026-07-27 | 5.27 | 5.32 | 5.22 | 5.24 | 1,716,440 | +0.19% |
| 2026-07-24 | 5.23 | 5.31 | 5.22 | 5.23 | 1,074,441 | +0.38% |
| 2026-07-23 | 5.29 | 5.32 | 5.15 | 5.21 | 1,253,809 | -2.43% |
| 2026-07-22 | 5.42 | 5.44 | 5.305 | 5.34 | 937,055 | -1.29% |
| 2026-07-21 | 5.37 | 5.42 | 5.31 | 5.41 | 939,854 | +1.50% |
| 2026-07-20 | 5.52 | 5.52 | 5.3 | 5.33 | 1,664,578 | -2.91% |
| 2026-07-17 | 5.5 | 5.58 | 5.47 | 5.49 | 979,681 | -0.72% |
| 2026-07-16 | 5.44 | 5.545 | 5.42 | 5.53 | 1,433,131 | +1.65% |
| 2026-07-15 | 5.38 | 5.47 | 5.38 | 5.44 | 1,107,395 | +1.68% |
| 2026-07-14 | 5.29 | 5.41 | 5.27 | 5.35 | 1,040,007 | +1.90% |
| 2026-07-13 | 5.35 | 5.4 | 5.195 | 5.25 | 1,812,474 | -2.05% |
| 2026-07-10 | 5.34 | 5.37 | 5.32 | 5.36 | 1,092,339 | +0.75% |
| 2026-07-09 | 5.32 | 5.355 | 5.28 | 5.32 | 1,315,355 | -0.19% |
| 2026-07-08 | 5.34 | 5.42 | 5.305 | 5.33 | 1,425,161 | -0.74% |
| 2026-07-07 | 5.37 | 5.41 | 5.32 | 5.37 | 2,221,029 | -0.19% |
| 2026-07-06 | 5.45 | 5.47 | 5.35 | 5.38 | 2,104,751 | -1.10% |
| 2026-07-02 | 5.51 | 5.52 | 5.39 | 5.44 | 3,836,904 | -0.55% |
| 2026-07-01 | 5.45 | 5.49 | 5.42 | 5.47 | 1,887,299 | +0.37% |
| 2026-06-30 | 5.32 | 5.485 | 5.28 | 5.45 | 3,203,239 | +2.44% |
| 2026-06-29 | 5.56 | 5.58 | 5.42 | 5.48 | 7,082,181 | -1.08% |
| 2026-06-26 | 5.47 | 5.54 | 5.435 | 5.54 | 3,562,070 | +1.09% |
| 2026-06-25 | 5.55 | 5.62 | 5.42 | 5.48 | 2,101,072 | -0.90% |
| 2026-06-24 | 5.58 | 5.605 | 5.51 | 5.53 | 1,661,109 | -0.72% |
| 2026-06-23 | 5.52 | 5.599 | 5.49 | 5.57 | 1,913,281 | +1.27% |
| 2026-06-22 | 5.53 | 5.59 | 5.48 | 5.5 | 1,762,556 | -0.72% |
| 2026-06-18 | 5.47 | 5.637 | 5.46 | 5.54 | 2,678,690 | +1.65% |
| 2026-06-17 | 5.64 | 5.68 | 5.415 | 5.45 | 2,714,794 | -4.05% |
| 2026-06-16 | 5.63 | 5.715 | 5.59 | 5.68 | 1,532,934 | +1.61% |
| 2026-06-15 | 5.67 | 5.7 | 5.585 | 5.59 | 1,329,505 | -0.53% |
| 2026-06-12 | 5.64 | 5.64 | 5.575 | 5.62 | 935,461 | +0.36% |
| 2026-06-11 | 5.67 | 5.7 | 5.58 | 5.6 | 1,180,836 | -0.53% |
| 2026-06-10 | 5.58 | 5.645 | 5.56 | 5.63 | 939,313 | +1.44% |
| 2026-06-09 | 5.55 | 5.6 | 5.54 | 5.55 | 715,291 | +0.91% |
| 2026-06-08 | 5.56 | 5.58 | 5.48 | 5.5 | 677,982 | -0.90% |
| 2026-06-05 | 5.56 | 5.595 | 5.51 | 5.55 | 534,656 | -0.36% |
| 2026-06-04 | 5.55 | 5.64 | 5.53 | 5.57 | 645,856 | +1.27% |
| 2026-06-03 | 5.55 | 5.56 | 5.46 | 5.5 | 1,455,557 | -1.43% |
| 2026-06-02 | 5.61 | 5.675 | 5.55 | 5.58 | 1,138,969 | -0.53% |
| 2026-06-01 | 5.7 | 5.792 | 5.61 | 5.61 | 878,767 | -2.77% |
| 2026-05-29 | 5.75 | 5.785 | 5.73 | 5.77 | 1,144,685 | +0.35% |
| 2026-05-28 | 5.74 | 5.775 | 5.71 | 5.75 | 555,230 | -0.17% |
| 2026-05-27 | 5.69 | 5.78 | 5.69 | 5.76 | 742,930 | +1.41% |
| 2026-05-26 | 5.67 | 5.695 | 5.62 | 5.68 | 971,752 | +0.18% |
| 2026-05-22 | 5.7 | 5.735 | 5.65 | 5.67 | 695,086 | -0.53% |
| 2026-05-21 | 5.68 | 5.725 | 5.635 | 5.7 | 809,424 | +0.00% |
| 2026-05-20 | 5.65 | 5.755 | 5.63 | 5.7 | 867,677 | +0.71% |
| 2026-05-19 | 5.72 | 5.735 | 5.63 | 5.66 | 661,441 | -1.74% |
| 2026-05-18 | 5.74 | 5.82 | 5.705 | 5.76 | 942,613 | +1.05% |
| 2026-05-15 | 5.71 | 5.78 | 5.63 | 5.7 | 951,208 | -1.04% |
| 2026-05-14 | 5.82 | 5.875 | 5.76 | 5.76 | 1,071,144 | -0.69% |
| 2026-05-13 | 5.72 | 5.825 | 5.683 | 5.8 | 1,125,844 | +1.22% |