BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
5.72
-0.16 (-2.64%)
Mar 6, 2026, 1:43 PM EST - Market open
BrightSpire Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.79 | 5.79 | 5.68 | 5.72 | - | -2.64% | 290,201 |
| Mar 5, 2026 | 5.87 | 5.93 | 5.81 | 5.87 | 5.87 | -1.18% | 716,421 |
| Mar 4, 2026 | 5.89 | 5.94 | 5.82 | 5.94 | 5.94 | 1.71% | 682,979 |
| Mar 3, 2026 | 5.80 | 5.90 | 5.78 | 5.84 | 5.84 | -1.52% | 643,336 |
| Mar 2, 2026 | 5.72 | 6.01 | 5.69 | 5.93 | 5.93 | 2.07% | 1,105,899 |
| Feb 27, 2026 | 5.76 | 5.84 | 5.76 | 5.81 | 5.81 | -0.17% | 1,026,545 |
| Feb 26, 2026 | 5.75 | 5.85 | 5.75 | 5.82 | 5.82 | 1.75% | 915,246 |
| Feb 25, 2026 | 5.70 | 5.73 | 5.65 | 5.72 | 5.72 | 1.06% | 640,366 |
| Feb 24, 2026 | 5.57 | 5.69 | 5.54 | 5.66 | 5.66 | 1.43% | 785,553 |
| Feb 23, 2026 | 5.70 | 5.80 | 5.56 | 5.58 | 5.58 | -2.62% | 752,340 |
| Feb 20, 2026 | 5.78 | 5.84 | 5.63 | 5.73 | 5.73 | -0.35% | 948,904 |
| Feb 19, 2026 | 5.87 | 5.90 | 5.63 | 5.75 | 5.75 | -1.37% | 1,010,319 |
| Feb 18, 2026 | 5.55 | 5.97 | 5.46 | 5.83 | 5.83 | 0.52% | 1,579,964 |
| Feb 17, 2026 | 5.73 | 5.82 | 5.63 | 5.80 | 5.80 | 1.22% | 789,137 |
| Feb 13, 2026 | 5.70 | 5.75 | 5.58 | 5.73 | 5.73 | 0.88% | 999,772 |
| Feb 12, 2026 | 5.89 | 5.92 | 5.65 | 5.68 | 5.68 | -2.91% | 1,157,270 |
| Feb 11, 2026 | 5.94 | 5.98 | 5.85 | 5.85 | 5.85 | -1.02% | 755,450 |
| Feb 10, 2026 | 5.85 | 5.96 | 5.84 | 5.91 | 5.91 | 1.55% | 854,780 |
| Feb 9, 2026 | 5.88 | 5.89 | 5.70 | 5.82 | 5.82 | -1.36% | 1,184,995 |
| Feb 6, 2026 | 5.93 | 5.97 | 5.86 | 5.90 | 5.90 | - | 619,449 |
| Feb 5, 2026 | 6.02 | 6.02 | 5.90 | 5.90 | 5.90 | -1.99% | 532,424 |
| Feb 4, 2026 | 6.00 | 6.06 | 5.95 | 6.02 | 6.02 | 0.17% | 520,601 |
| Feb 3, 2026 | 6.00 | 6.07 | 5.91 | 6.01 | 6.01 | 0.17% | 647,415 |
| Feb 2, 2026 | 6.00 | 6.04 | 5.88 | 6.00 | 6.00 | 0.33% | 662,643 |
| Jan 30, 2026 | 6.13 | 6.13 | 5.88 | 5.98 | 5.98 | -2.61% | 1,151,549 |
| Jan 29, 2026 | 6.03 | 6.17 | 5.99 | 6.14 | 6.14 | 2.33% | 850,940 |
| Jan 28, 2026 | 5.97 | 6.11 | 5.97 | 6.00 | 6.00 | 0.67% | 1,186,923 |
| Jan 27, 2026 | 5.90 | 5.98 | 5.88 | 5.96 | 5.96 | 1.02% | 533,848 |
| Jan 26, 2026 | 5.91 | 5.94 | 5.82 | 5.90 | 5.90 | -0.17% | 424,423 |
| Jan 23, 2026 | 5.97 | 6.02 | 5.90 | 5.91 | 5.91 | -1.34% | 485,423 |
| Jan 22, 2026 | 6.02 | 6.10 | 5.98 | 5.99 | 5.99 | -0.17% | 655,275 |
| Jan 21, 2026 | 5.93 | 6.02 | 5.88 | 6.00 | 6.00 | 1.35% | 667,142 |
| Jan 20, 2026 | 5.88 | 5.95 | 5.82 | 5.92 | 5.92 | -0.67% | 585,030 |
| Jan 16, 2026 | 5.94 | 6.00 | 5.93 | 5.96 | 5.96 | - | 517,556 |
| Jan 15, 2026 | 5.88 | 5.97 | 5.82 | 5.96 | 5.96 | 1.53% | 533,581 |
| Jan 14, 2026 | 5.74 | 5.87 | 5.72 | 5.87 | 5.87 | 2.26% | 616,716 |
| Jan 13, 2026 | 5.87 | 5.89 | 5.73 | 5.74 | 5.74 | -1.88% | 524,408 |
| Jan 12, 2026 | 5.82 | 5.87 | 5.79 | 5.85 | 5.85 | -0.34% | 398,823 |
| Jan 9, 2026 | 5.91 | 5.98 | 5.85 | 5.87 | 5.87 | -0.17% | 492,000 |
| Jan 8, 2026 | 5.71 | 5.93 | 5.70 | 5.88 | 5.88 | 2.44% | 681,305 |
| Jan 7, 2026 | 5.85 | 5.88 | 5.74 | 5.74 | 5.74 | -1.71% | 476,688 |
| Jan 6, 2026 | 5.75 | 5.84 | 5.66 | 5.84 | 5.84 | 1.21% | 759,832 |
| Jan 5, 2026 | 5.78 | 5.83 | 5.71 | 5.77 | 5.77 | 0.87% | 894,536 |
| Jan 2, 2026 | 5.60 | 5.81 | 5.57 | 5.72 | 5.72 | 2.14% | 696,844 |
| Dec 31, 2025 | 5.59 | 5.66 | 5.56 | 5.60 | 5.60 | -2.61% | 1,231,468 |
| Dec 30, 2025 | 5.80 | 5.82 | 5.74 | 5.75 | 5.59 | -0.86% | 561,363 |
| Dec 29, 2025 | 5.86 | 5.86 | 5.74 | 5.80 | 5.64 | -0.85% | 662,333 |
| Dec 26, 2025 | 5.90 | 5.94 | 5.85 | 5.85 | 5.69 | -0.68% | 395,408 |
| Dec 24, 2025 | 5.89 | 5.91 | 5.84 | 5.89 | 5.73 | 0.34% | 288,558 |
| Dec 23, 2025 | 5.89 | 5.90 | 5.85 | 5.87 | 5.71 | -0.17% | 849,403 |
| Dec 22, 2025 | 5.86 | 5.90 | 5.85 | 5.88 | 5.72 | -0.17% | 746,652 |
| Dec 19, 2025 | 5.94 | 5.99 | 5.88 | 5.89 | 5.73 | -0.84% | 1,289,816 |
| Dec 18, 2025 | 5.92 | 5.98 | 5.92 | 5.94 | 5.77 | 0.51% | 784,354 |
| Dec 17, 2025 | 5.93 | 5.96 | 5.80 | 5.91 | 5.75 | - | 1,683,547 |
| Dec 16, 2025 | 5.96 | 6.00 | 5.90 | 5.91 | 5.75 | -0.67% | 866,870 |
| Dec 15, 2025 | 5.95 | 5.99 | 5.89 | 5.95 | 5.78 | 0.34% | 819,164 |
| Dec 12, 2025 | 5.93 | 5.98 | 5.93 | 5.93 | 5.76 | - | 685,018 |
| Dec 11, 2025 | 5.93 | 5.94 | 5.88 | 5.93 | 5.76 | 0.51% | 609,076 |
| Dec 10, 2025 | 5.82 | 5.97 | 5.82 | 5.90 | 5.74 | 0.85% | 803,131 |
| Dec 9, 2025 | 5.83 | 5.85 | 5.78 | 5.85 | 5.69 | 0.86% | 652,133 |
| Dec 8, 2025 | 5.77 | 5.84 | 5.71 | 5.80 | 5.64 | 1.05% | 969,119 |
| Dec 5, 2025 | 5.62 | 5.75 | 5.60 | 5.74 | 5.58 | 1.41% | 498,696 |
| Dec 4, 2025 | 5.73 | 5.75 | 5.63 | 5.66 | 5.50 | -1.57% | 809,785 |
| Dec 3, 2025 | 5.67 | 5.77 | 5.66 | 5.75 | 5.59 | 1.23% | 537,990 |
| Dec 2, 2025 | 5.66 | 5.69 | 5.60 | 5.68 | 5.52 | 0.71% | 484,026 |
| Dec 1, 2025 | 5.60 | 5.65 | 5.54 | 5.64 | 5.48 | 0.53% | 1,271,120 |
| Nov 28, 2025 | 5.68 | 5.68 | 5.57 | 5.61 | 5.45 | -0.53% | 236,176 |
| Nov 26, 2025 | 5.57 | 5.70 | 5.57 | 5.64 | 5.48 | 0.53% | 570,988 |
| Nov 25, 2025 | 5.51 | 5.63 | 5.51 | 5.61 | 5.45 | 2.56% | 587,833 |
| Nov 24, 2025 | 5.52 | 5.54 | 5.45 | 5.47 | 5.32 | -0.91% | 716,690 |
| Nov 21, 2025 | 5.44 | 5.57 | 5.40 | 5.52 | 5.37 | 2.41% | 981,120 |
| Nov 20, 2025 | 5.50 | 5.52 | 5.38 | 5.39 | 5.24 | -0.92% | 654,763 |
| Nov 19, 2025 | 5.39 | 5.48 | 5.38 | 5.44 | 5.29 | 0.93% | 753,663 |
| Nov 18, 2025 | 5.37 | 5.42 | 5.32 | 5.39 | 5.24 | - | 844,144 |
| Nov 17, 2025 | 5.43 | 5.44 | 5.35 | 5.39 | 5.24 | -0.55% | 880,088 |
| Nov 14, 2025 | 5.46 | 5.46 | 5.32 | 5.42 | 5.27 | -0.73% | 1,186,799 |
| Nov 13, 2025 | 5.38 | 5.47 | 5.36 | 5.46 | 5.31 | 0.92% | 860,858 |
| Nov 12, 2025 | 5.49 | 5.51 | 5.39 | 5.41 | 5.26 | -1.10% | 593,987 |
| Nov 11, 2025 | 5.44 | 5.48 | 5.43 | 5.47 | 5.32 | 0.74% | 537,212 |
| Nov 10, 2025 | 5.38 | 5.44 | 5.33 | 5.43 | 5.28 | 1.12% | 578,221 |
| Nov 7, 2025 | 5.36 | 5.39 | 5.29 | 5.37 | 5.22 | 0.56% | 1,525,709 |
| Nov 6, 2025 | 5.35 | 5.40 | 5.30 | 5.34 | 5.19 | -0.37% | 648,075 |
| Nov 5, 2025 | 5.31 | 5.40 | 5.30 | 5.36 | 5.21 | 1.32% | 806,048 |
| Nov 4, 2025 | 5.16 | 5.30 | 5.16 | 5.29 | 5.14 | 2.32% | 766,100 |
| Nov 3, 2025 | 5.18 | 5.19 | 5.13 | 5.17 | 5.03 | 0.19% | 701,153 |
| Oct 31, 2025 | 5.18 | 5.21 | 5.13 | 5.16 | 5.02 | -0.77% | 756,348 |
| Oct 30, 2025 | 5.21 | 5.28 | 5.14 | 5.20 | 5.06 | -0.38% | 620,742 |
| Oct 29, 2025 | 5.21 | 5.47 | 5.18 | 5.22 | 5.07 | -0.57% | 822,622 |
| Oct 28, 2025 | 5.32 | 5.33 | 5.24 | 5.25 | 5.10 | -1.50% | 511,220 |
| Oct 27, 2025 | 5.31 | 5.36 | 5.28 | 5.33 | 5.18 | 0.57% | 455,505 |
| Oct 24, 2025 | 5.37 | 5.38 | 5.29 | 5.30 | 5.15 | -0.19% | 346,478 |
| Oct 23, 2025 | 5.38 | 5.38 | 5.28 | 5.31 | 5.16 | -1.30% | 525,645 |
| Oct 22, 2025 | 5.30 | 5.39 | 5.30 | 5.38 | 5.23 | 1.51% | 585,629 |
| Oct 21, 2025 | 5.30 | 5.33 | 5.26 | 5.30 | 5.15 | - | 408,200 |
| Oct 20, 2025 | 5.28 | 5.32 | 5.22 | 5.30 | 5.15 | 0.76% | 538,103 |
| Oct 17, 2025 | 5.19 | 5.28 | 5.18 | 5.26 | 5.11 | 1.54% | 505,772 |
| Oct 16, 2025 | 5.33 | 5.35 | 5.17 | 5.18 | 5.04 | -2.63% | 813,472 |
| Oct 15, 2025 | 5.34 | 5.39 | 5.29 | 5.32 | 5.17 | -0.19% | 703,411 |
| Oct 14, 2025 | 5.20 | 5.35 | 5.20 | 5.33 | 5.18 | 1.72% | 754,410 |
| Oct 13, 2025 | 5.13 | 5.25 | 5.11 | 5.24 | 5.09 | 3.35% | 457,245 |