BrightSpire Capital Inc BRSP
NYSE · United States · Finance
$3.81-0.02 (-0.52%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.81 | -0.65% | $3.80 | $3.82 | $3.73 | 1.40M |
| 2026-09-30 | $3.83 | -4.96% | $3.91 | $3.93 | $3.82 | 2.34M |
| 2026-09-29 | $4.03 | -0.74% | $4.08 | $4.09 | $3.99 | 1.15M |
| 2026-09-28 | $4.06 | -0.73% | $4.08 | $4.10 | $3.97 | 1.77M |
| 2026-09-25 | $4.09 | 0.00% | $4.06 | $4.16 | $4.03 | 2.56M |
| 2026-09-24 | $4.09 | +0.99% | $4.05 | $4.09 | $3.98 | 2.32M |
| 2026-09-23 | $4.05 | -5.37% | $4.32 | $4.32 | $4.01 | 3.19M |
| 2026-09-22 | $4.28 | +2.39% | $4.21 | $4.28 | $4.18 | 1.79M |
| 2026-09-21 | $4.18 | +0.72% | $4.19 | $4.21 | $4.14 | 1.48M |
| 2026-09-18 | $4.15 | -0.72% | $4.18 | $4.18 | $4.08 | 3.99M |
| 2026-09-17 | $4.18 | -2.56% | $4.32 | $4.32 | $4.18 | 1.59M |
| 2026-09-16 | $4.29 | -3.16% | $4.44 | $4.46 | $4.26 | 1.48M |
| 2026-09-15 | $4.43 | 0.00% | $4.43 | $4.50 | $4.39 | 1.59M |
| 2026-09-14 | $4.43 | -0.45% | $4.44 | $4.47 | $4.40 | 1.97M |
| 2026-09-11 | $4.45 | -0.89% | $4.55 | $4.57 | $4.43 | 1.97M |
| 2026-09-10 | $4.49 | -1.54% | $4.55 | $4.55 | $4.46 | 2.37M |
| 2026-09-09 | $4.56 | -1.51% | $4.62 | $4.65 | $4.55 | 1.17M |
| 2026-09-08 | $4.63 | -1.07% | $4.67 | $4.72 | $4.61 | 980.90K |
| 2026-09-04 | $4.68 | +0.43% | $4.63 | $4.72 | $4.63 | 739.30K |
| 2026-09-03 | $4.66 | -0.64% | $4.73 | $4.74 | $4.61 | 897.00K |
| 2026-09-02 | $4.69 | +1.08% | $4.66 | $4.69 | $4.63 | 1.09M |
| 2026-09-01 | $4.64 | -2.32% | $4.73 | $4.73 | $4.63 | 980.00K |
| 2026-08-31 | $4.75 | 0.00% | $4.74 | $4.76 | $4.69 | 1.38M |
| 2026-08-28 | $4.75 | -0.63% | $4.78 | $4.81 | $4.75 | 774.60K |
| 2026-08-27 | $4.78 | -0.21% | $4.78 | $4.82 | $4.76 | 836.70K |
| 2026-08-26 | $4.79 | -1.64% | $4.88 | $4.91 | $4.78 | 802.00K |
| 2026-08-25 | $4.87 | -0.81% | $4.91 | $4.91 | $4.86 | 619.50K |
| 2026-08-24 | $4.91 | 0.00% | $4.88 | $4.92 | $4.87 | 952.70K |
| 2026-08-21 | $4.91 | +1.03% | $4.88 | $4.91 | $4.82 | 1.11M |
| 2026-08-20 | $4.86 | -1.02% | $4.84 | $4.90 | $4.80 | 892.70K |
| 2026-08-19 | $4.91 | +1.24% | $4.87 | $4.97 | $4.87 | 598.80K |
| 2026-08-18 | $4.85 | -0.21% | $4.89 | $4.89 | $4.81 | 807.10K |
| 2026-08-17 | $4.86 | -2.80% | $4.96 | $5.00 | $4.82 | 1.03M |
| 2026-08-14 | $5.00 | +0.60% | $4.98 | $5.04 | $4.97 | 656.50K |
| 2026-08-13 | $4.97 | +0.20% | $4.99 | $5.01 | $4.94 | 1.93M |
| 2026-08-12 | $4.96 | +0.20% | $4.97 | $5.02 | $4.94 | 842.50K |
| 2026-08-11 | $4.95 | +1.02% | $4.93 | $4.97 | $4.91 | 1.20M |
| 2026-08-10 | $4.90 | -4.30% | $5.08 | $5.11 | $4.89 | 956.40K |
| 2026-08-07 | $5.12 | +1.39% | $5.05 | $5.16 | $5.05 | 833.00K |
| 2026-08-06 | $5.05 | +1.00% | $5.03 | $5.07 | $4.98 | 1.35M |
| 2026-08-05 | $5.00 | +0.40% | $4.99 | $5.03 | $4.92 | 1.56M |
| 2026-08-04 | $4.98 | -2.92% | $5.10 | $5.11 | $4.94 | 1.62M |
| 2026-08-03 | $5.13 | +2.40% | $5.06 | $5.16 | $4.99 | 2.01M |
| 2026-07-31 | $5.01 | +0.40% | $4.95 | $5.02 | $4.85 | 2.23M |
| 2026-07-30 | $4.99 | -0.20% | $5.06 | $5.21 | $4.96 | 2.49M |
| 2026-07-29 | $5.00 | -4.58% | $5.11 | $5.21 | $4.91 | 3.02M |
| 2026-07-28 | $5.24 | 0.00% | $5.26 | $5.31 | $5.21 | 1.67M |
| 2026-07-27 | $5.24 | +0.19% | $5.27 | $5.32 | $5.22 | 1.72M |
| 2026-07-24 | $5.23 | +0.38% | $5.23 | $5.31 | $5.22 | 1.07M |
| 2026-07-23 | $5.21 | -2.43% | $5.29 | $5.32 | $5.15 | 1.25M |
| 2026-07-22 | $5.34 | -1.29% | $5.42 | $5.44 | $5.30 | 937.10K |
| 2026-07-21 | $5.41 | +1.50% | $5.37 | $5.42 | $5.31 | 939.90K |
| 2026-07-20 | $5.33 | -2.91% | $5.52 | $5.52 | $5.30 | 1.66M |
| 2026-07-17 | $5.49 | -0.72% | $5.50 | $5.58 | $5.47 | 979.70K |
| 2026-07-16 | $5.53 | +1.65% | $5.44 | $5.55 | $5.42 | 1.43M |
| 2026-07-15 | $5.44 | +1.68% | $5.38 | $5.47 | $5.38 | 1.11M |
| 2026-07-14 | $5.35 | +1.90% | $5.29 | $5.41 | $5.27 | 1.04M |
| 2026-07-13 | $5.25 | -2.05% | $5.35 | $5.40 | $5.20 | 1.81M |
| 2026-07-10 | $5.36 | +0.75% | $5.34 | $5.37 | $5.32 | 1.09M |
| 2026-07-09 | $5.32 | -0.19% | $5.32 | $5.36 | $5.28 | 1.32M |
| 2026-07-08 | $5.33 | -0.74% | $5.34 | $5.42 | $5.30 | 1.43M |
| 2026-07-07 | $5.37 | -0.19% | $5.37 | $5.41 | $5.32 | 2.22M |
| 2026-07-06 | $5.38 | -1.10% | $5.45 | $5.47 | $5.35 | 2.10M |
| 2026-07-02 | $5.44 | -0.55% | $5.51 | $5.52 | $5.39 | 3.84M |
| 2026-07-01 | $5.47 | +0.37% | $5.45 | $5.49 | $5.42 | 1.89M |
| 2026-06-30 | $5.45 | -0.55% | $5.32 | $5.49 | $5.28 | 3.20M |
| 2026-06-29 | $5.48 | -1.08% | $5.56 | $5.58 | $5.42 | 7.08M |
| 2026-06-26 | $5.54 | +1.09% | $5.47 | $5.54 | $5.43 | 3.56M |
| 2026-06-25 | $5.48 | -0.90% | $5.55 | $5.62 | $5.42 | 2.10M |
| 2026-06-24 | $5.53 | -0.72% | $5.58 | $5.61 | $5.51 | 1.66M |
| 2026-06-23 | $5.57 | +1.27% | $5.52 | $5.60 | $5.49 | 1.91M |
| 2026-06-22 | $5.50 | -0.72% | $5.53 | $5.59 | $5.48 | 1.76M |
| 2026-06-18 | $5.54 | +1.65% | $5.47 | $5.64 | $5.46 | 2.68M |
| 2026-06-17 | $5.45 | -4.05% | $5.64 | $5.68 | $5.41 | 2.71M |
| 2026-06-16 | $5.68 | +1.61% | $5.63 | $5.72 | $5.59 | 1.53M |
| 2026-06-15 | $5.59 | -0.53% | $5.67 | $5.70 | $5.59 | 1.33M |
| 2026-06-12 | $5.62 | +0.36% | $5.64 | $5.64 | $5.57 | 935.50K |
| 2026-06-11 | $5.60 | -0.53% | $5.67 | $5.70 | $5.58 | 1.18M |
| 2026-06-10 | $5.63 | +1.44% | $5.58 | $5.64 | $5.56 | 939.30K |
| 2026-06-09 | $5.55 | +0.91% | $5.55 | $5.60 | $5.54 | 715.30K |
| 2026-06-08 | $5.50 | -0.90% | $5.56 | $5.58 | $5.48 | 678.00K |
| 2026-06-05 | $5.55 | -0.36% | $5.56 | $5.59 | $5.51 | 534.60K |
| 2026-06-04 | $5.57 | +1.27% | $5.55 | $5.64 | $5.53 | 645.90K |
| 2026-06-03 | $5.50 | -1.43% | $5.55 | $5.56 | $5.46 | 1.46M |
| 2026-06-02 | $5.58 | -0.53% | $5.61 | $5.68 | $5.55 | 1.14M |
| 2026-06-01 | $5.61 | -2.77% | $5.70 | $5.79 | $5.61 | 878.80K |
| 2026-05-29 | $5.77 | +0.35% | $5.75 | $5.78 | $5.73 | 1.14M |
| 2026-05-28 | $5.75 | -0.17% | $5.74 | $5.78 | $5.71 | 555.20K |
| 2026-05-27 | $5.76 | +1.41% | $5.69 | $5.78 | $5.69 | 742.90K |
| 2026-05-26 | $5.68 | +0.18% | $5.67 | $5.70 | $5.62 | 971.70K |