BrightSpire Capital Inc. (BRSP)
NYSE: BRSP
· Real-Time Price · USD
5.54
-0.03 (-0.54%)
At close: Aug 15, 2025, 1:07 PM
BRSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.54 | 5.58 | 5.50 | 5.57 | 5.57 | -0.36% | 663,127 |
| Aug 13, 2025 | 5.50 | 5.60 | 5.46 | 5.59 | 5.59 | 1.82% | 581,400 |
| Aug 12, 2025 | 5.36 | 5.50 | 5.33 | 5.49 | 5.49 | 2.62% | 627,076 |
| Aug 11, 2025 | 5.35 | 5.45 | 5.32 | 5.35 | 5.35 | 0.38% | 780,700 |
| Aug 8, 2025 | 5.39 | 5.40 | 5.29 | 5.33 | 5.33 | -0.19% | 697,000 |
| Aug 7, 2025 | 5.30 | 5.38 | 5.23 | 5.34 | 5.34 | 1.14% | 737,318 |
| Aug 6, 2025 | 5.39 | 5.39 | 5.27 | 5.28 | 5.28 | -1.68% | 514,998 |
| Aug 5, 2025 | 5.29 | 5.41 | 5.26 | 5.37 | 5.37 | 0.94% | 673,810 |
| Aug 4, 2025 | 5.20 | 5.37 | 5.18 | 5.32 | 5.32 | 3.10% | 1,192,301 |
| Aug 1, 2025 | 5.15 | 5.21 | 5.09 | 5.16 | 5.16 | -0.39% | 880,200 |
| Jul 31, 2025 | 5.11 | 5.27 | 5.06 | 5.18 | 5.18 | -0.58% | 938,137 |
| Jul 30, 2025 | 5.10 | 5.32 | 5.05 | 5.21 | 5.21 | 4.62% | 1,886,700 |
| Jul 29, 2025 | 5.03 | 5.08 | 4.93 | 4.98 | 4.98 | 0.20% | 1,025,100 |
| Jul 28, 2025 | 4.93 | 5.01 | 4.92 | 4.97 | 4.97 | 1.22% | 1,194,068 |
| Jul 25, 2025 | 4.99 | 4.99 | 4.87 | 4.91 | 4.91 | -1.60% | 590,580 |
| Jul 24, 2025 | 4.96 | 5.05 | 4.92 | 4.99 | 4.99 | 0.40% | 604,219 |
| Jul 23, 2025 | 4.96 | 5.00 | 4.91 | 4.97 | 4.97 | 0.61% | 897,922 |
| Jul 22, 2025 | 4.92 | 5.02 | 4.91 | 4.94 | 4.94 | 0.00% | 685,200 |
| Jul 21, 2025 | 4.94 | 4.98 | 4.93 | 4.94 | 4.94 | 0.41% | 654,200 |
| Jul 18, 2025 | 5.00 | 5.04 | 4.89 | 4.92 | 4.92 | -1.01% | 875,400 |