BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
5.74
+0.08 (1.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
BrightSpire Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.62 | 5.75 | 5.60 | 5.74 | 5.74 | 1.41% | 498,535 |
| Dec 4, 2025 | 5.73 | 5.75 | 5.63 | 5.66 | 5.66 | -1.57% | 808,268 |
| Dec 3, 2025 | 5.67 | 5.77 | 5.66 | 5.75 | 5.75 | 1.23% | 536,435 |
| Dec 2, 2025 | 5.66 | 5.69 | 5.60 | 5.68 | 5.68 | 0.71% | 482,026 |
| Dec 1, 2025 | 5.60 | 5.65 | 5.54 | 5.64 | 5.64 | 0.53% | 1,138,844 |
| Nov 28, 2025 | 5.68 | 5.68 | 5.57 | 5.61 | 5.61 | -0.53% | 226,750 |
| Nov 26, 2025 | 5.57 | 5.70 | 5.57 | 5.64 | 5.64 | 0.53% | 561,468 |
| Nov 25, 2025 | 5.51 | 5.63 | 5.51 | 5.61 | 5.61 | 2.56% | 585,266 |
| Nov 24, 2025 | 5.52 | 5.54 | 5.45 | 5.47 | 5.47 | -0.91% | 716,689 |
| Nov 21, 2025 | 5.44 | 5.57 | 5.40 | 5.52 | 5.52 | 2.41% | 966,306 |
| Nov 20, 2025 | 5.50 | 5.52 | 5.38 | 5.39 | 5.39 | -0.92% | 654,763 |
| Nov 19, 2025 | 5.39 | 5.48 | 5.38 | 5.44 | 5.44 | 0.93% | 753,663 |
| Nov 18, 2025 | 5.37 | 5.42 | 5.32 | 5.39 | 5.39 | - | 844,144 |
| Nov 17, 2025 | 5.43 | 5.44 | 5.35 | 5.39 | 5.39 | -0.55% | 880,088 |
| Nov 14, 2025 | 5.46 | 5.46 | 5.32 | 5.42 | 5.42 | -0.73% | 1,186,799 |
| Nov 13, 2025 | 5.38 | 5.47 | 5.36 | 5.46 | 5.46 | 0.92% | 860,858 |
| Nov 12, 2025 | 5.49 | 5.51 | 5.39 | 5.41 | 5.41 | -1.10% | 593,987 |
| Nov 11, 2025 | 5.44 | 5.48 | 5.43 | 5.47 | 5.47 | 0.74% | 537,212 |
| Nov 10, 2025 | 5.38 | 5.44 | 5.33 | 5.43 | 5.43 | 1.12% | 578,221 |
| Nov 7, 2025 | 5.36 | 5.39 | 5.29 | 5.37 | 5.37 | 0.56% | 1,525,709 |
| Nov 6, 2025 | 5.35 | 5.40 | 5.30 | 5.34 | 5.34 | -0.37% | 648,075 |
| Nov 5, 2025 | 5.31 | 5.40 | 5.30 | 5.36 | 5.36 | 1.32% | 806,048 |
| Nov 4, 2025 | 5.16 | 5.30 | 5.16 | 5.29 | 5.29 | 2.32% | 766,100 |
| Nov 3, 2025 | 5.18 | 5.19 | 5.13 | 5.17 | 5.17 | 0.19% | 701,153 |
| Oct 31, 2025 | 5.18 | 5.21 | 5.13 | 5.16 | 5.16 | -0.77% | 756,348 |
| Oct 30, 2025 | 5.21 | 5.28 | 5.14 | 5.20 | 5.20 | -0.38% | 620,742 |
| Oct 29, 2025 | 5.21 | 5.47 | 5.18 | 5.22 | 5.22 | -0.57% | 822,622 |
| Oct 28, 2025 | 5.32 | 5.33 | 5.24 | 5.25 | 5.25 | -1.50% | 511,220 |
| Oct 27, 2025 | 5.31 | 5.36 | 5.28 | 5.33 | 5.33 | 0.57% | 455,505 |
| Oct 24, 2025 | 5.37 | 5.38 | 5.29 | 5.30 | 5.30 | -0.19% | 346,478 |
| Oct 23, 2025 | 5.38 | 5.38 | 5.28 | 5.31 | 5.31 | -1.30% | 525,645 |
| Oct 22, 2025 | 5.30 | 5.39 | 5.30 | 5.38 | 5.38 | 1.51% | 585,629 |
| Oct 21, 2025 | 5.30 | 5.33 | 5.26 | 5.30 | 5.30 | - | 408,200 |
| Oct 20, 2025 | 5.28 | 5.32 | 5.22 | 5.30 | 5.30 | 0.76% | 538,103 |
| Oct 17, 2025 | 5.19 | 5.28 | 5.18 | 5.26 | 5.26 | 1.54% | 505,772 |
| Oct 16, 2025 | 5.33 | 5.35 | 5.17 | 5.18 | 5.18 | -2.63% | 813,472 |
| Oct 15, 2025 | 5.34 | 5.39 | 5.29 | 5.32 | 5.32 | -0.19% | 703,411 |
| Oct 14, 2025 | 5.20 | 5.35 | 5.20 | 5.33 | 5.33 | 1.72% | 754,410 |
| Oct 13, 2025 | 5.13 | 5.25 | 5.11 | 5.24 | 5.24 | 3.35% | 457,245 |
| Oct 10, 2025 | 5.10 | 5.17 | 5.07 | 5.07 | 5.07 | -0.78% | 874,497 |
| Oct 9, 2025 | 5.15 | 5.18 | 5.06 | 5.11 | 5.11 | -1.16% | 685,291 |
| Oct 8, 2025 | 5.09 | 5.18 | 5.09 | 5.17 | 5.17 | 1.57% | 564,052 |
| Oct 7, 2025 | 5.10 | 5.16 | 5.07 | 5.09 | 5.09 | -0.59% | 741,342 |
| Oct 6, 2025 | 5.38 | 5.38 | 5.12 | 5.12 | 5.12 | -5.01% | 902,331 |
| Oct 3, 2025 | 5.41 | 5.51 | 5.38 | 5.39 | 5.39 | 0.19% | 408,808 |
| Oct 2, 2025 | 5.41 | 5.45 | 5.34 | 5.38 | 5.38 | -0.55% | 466,512 |
| Oct 1, 2025 | 5.37 | 5.45 | 5.35 | 5.41 | 5.41 | -0.37% | 600,029 |
| Sep 30, 2025 | 5.40 | 5.44 | 5.35 | 5.43 | 5.43 | -2.51% | 640,132 |
| Sep 29, 2025 | 5.65 | 5.65 | 5.51 | 5.57 | 5.41 | -1.24% | 601,723 |
| Sep 26, 2025 | 5.61 | 5.67 | 5.60 | 5.64 | 5.48 | 0.53% | 541,391 |
| Sep 25, 2025 | 5.66 | 5.67 | 5.60 | 5.61 | 5.45 | -1.23% | 474,160 |
| Sep 24, 2025 | 5.67 | 5.73 | 5.66 | 5.68 | 5.52 | -0.18% | 855,530 |
| Sep 23, 2025 | 5.75 | 5.81 | 5.67 | 5.69 | 5.53 | -1.04% | 708,117 |
| Sep 22, 2025 | 5.79 | 5.81 | 5.72 | 5.75 | 5.58 | -0.86% | 894,738 |
| Sep 19, 2025 | 5.78 | 5.83 | 5.74 | 5.80 | 5.63 | 0.52% | 1,817,812 |
| Sep 18, 2025 | 5.71 | 5.81 | 5.68 | 5.77 | 5.60 | 1.41% | 627,965 |
| Sep 17, 2025 | 5.71 | 5.83 | 5.66 | 5.69 | 5.53 | -0.35% | 787,659 |
| Sep 16, 2025 | 5.80 | 5.84 | 5.69 | 5.71 | 5.55 | -1.72% | 647,495 |
| Sep 15, 2025 | 5.91 | 5.91 | 5.80 | 5.81 | 5.64 | -1.19% | 363,302 |
| Sep 12, 2025 | 5.93 | 5.95 | 5.82 | 5.88 | 5.71 | -1.01% | 626,010 |
| Sep 11, 2025 | 5.92 | 5.99 | 5.91 | 5.94 | 5.77 | 0.68% | 956,590 |
| Sep 10, 2025 | 5.87 | 5.92 | 5.87 | 5.90 | 5.73 | 0.34% | 523,756 |
| Sep 9, 2025 | 5.93 | 5.98 | 5.88 | 5.88 | 5.71 | -1.01% | 380,970 |
| Sep 8, 2025 | 5.95 | 5.97 | 5.89 | 5.94 | 5.77 | - | 511,222 |
| Sep 5, 2025 | 5.94 | 6.00 | 5.89 | 5.94 | 5.77 | 0.68% | 626,587 |
| Sep 4, 2025 | 5.90 | 5.94 | 5.85 | 5.90 | 5.73 | 0.68% | 467,316 |
| Sep 3, 2025 | 5.74 | 5.87 | 5.72 | 5.86 | 5.69 | 1.91% | 709,601 |
| Sep 2, 2025 | 5.75 | 5.78 | 5.69 | 5.75 | 5.58 | -0.86% | 803,160 |
| Aug 29, 2025 | 5.72 | 5.82 | 5.70 | 5.80 | 5.63 | 1.58% | 837,780 |
| Aug 28, 2025 | 5.74 | 5.74 | 5.66 | 5.71 | 5.55 | - | 390,899 |
| Aug 27, 2025 | 5.70 | 5.75 | 5.67 | 5.71 | 5.55 | -0.35% | 485,648 |
| Aug 26, 2025 | 5.68 | 5.73 | 5.65 | 5.73 | 5.57 | 0.70% | 539,565 |
| Aug 25, 2025 | 5.76 | 5.79 | 5.68 | 5.69 | 5.53 | -1.39% | 426,520 |
| Aug 22, 2025 | 5.52 | 5.80 | 5.51 | 5.77 | 5.60 | 5.10% | 821,300 |
| Aug 21, 2025 | 5.60 | 5.61 | 5.49 | 5.49 | 5.33 | -2.66% | 518,919 |
| Aug 20, 2025 | 5.65 | 5.69 | 5.61 | 5.64 | 5.48 | -0.53% | 707,029 |
| Aug 19, 2025 | 5.56 | 5.67 | 5.52 | 5.67 | 5.51 | 2.35% | 599,155 |
| Aug 18, 2025 | 5.56 | 5.56 | 5.48 | 5.54 | 5.38 | - | 488,950 |
| Aug 15, 2025 | 5.58 | 5.59 | 5.50 | 5.54 | 5.38 | -0.54% | 598,391 |
| Aug 14, 2025 | 5.54 | 5.58 | 5.50 | 5.57 | 5.41 | -0.36% | 663,265 |
| Aug 13, 2025 | 5.50 | 5.60 | 5.46 | 5.59 | 5.43 | 1.82% | 581,364 |
| Aug 12, 2025 | 5.36 | 5.50 | 5.33 | 5.49 | 5.33 | 2.62% | 627,076 |
| Aug 11, 2025 | 5.35 | 5.45 | 5.32 | 5.35 | 5.20 | 0.38% | 780,658 |
| Aug 8, 2025 | 5.39 | 5.40 | 5.29 | 5.33 | 5.18 | -0.19% | 696,953 |
| Aug 7, 2025 | 5.30 | 5.38 | 5.23 | 5.34 | 5.19 | 1.14% | 737,318 |
| Aug 6, 2025 | 5.39 | 5.39 | 5.27 | 5.28 | 5.13 | -1.68% | 514,998 |
| Aug 5, 2025 | 5.29 | 5.41 | 5.26 | 5.37 | 5.22 | 0.94% | 673,810 |
| Aug 4, 2025 | 5.20 | 5.37 | 5.18 | 5.32 | 5.17 | 3.10% | 1,192,301 |
| Aug 1, 2025 | 5.15 | 5.21 | 5.09 | 5.16 | 5.01 | -0.39% | 880,184 |
| Jul 31, 2025 | 5.11 | 5.27 | 5.06 | 5.18 | 5.03 | -0.58% | 938,137 |
| Jul 30, 2025 | 5.10 | 5.32 | 5.05 | 5.21 | 5.06 | 4.62% | 1,886,659 |
| Jul 29, 2025 | 5.03 | 5.08 | 4.93 | 4.98 | 4.84 | 0.20% | 1,025,080 |
| Jul 28, 2025 | 4.93 | 5.02 | 4.92 | 4.97 | 4.83 | 1.22% | 1,194,068 |
| Jul 25, 2025 | 4.99 | 4.99 | 4.87 | 4.91 | 4.77 | -1.60% | 590,580 |
| Jul 24, 2025 | 4.96 | 5.05 | 4.92 | 4.99 | 4.85 | 0.40% | 604,219 |
| Jul 23, 2025 | 4.96 | 5.00 | 4.91 | 4.97 | 4.83 | 0.61% | 897,922 |
| Jul 22, 2025 | 4.92 | 5.02 | 4.91 | 4.94 | 4.80 | - | 685,174 |
| Jul 21, 2025 | 4.94 | 4.98 | 4.93 | 4.94 | 4.80 | 0.41% | 654,200 |
| Jul 18, 2025 | 5.00 | 5.04 | 4.89 | 4.92 | 4.78 | -1.01% | 875,389 |
| Jul 17, 2025 | 5.08 | 5.09 | 4.97 | 4.97 | 4.83 | -1.97% | 560,489 |