BrightSpire Capital Inc.

4.71
0.04 (0.86%)
At close: Apr 08, 2025, 11:27 AM

BrightSpire Capital Stock Price History

Date Open High Low Close Change % Change Volume
Apr 7, 2025 4.85 5.05 4.58 4.67 -0.34 -6.79% 1,453,872
Apr 4, 2025 5.30 5.33 4.93 5.01 -0.40 -7.39% 1,304,500
Apr 3, 2025 5.43 5.52 5.41 5.41 -0.18 -3.22% 577,449
Apr 2, 2025 5.49 5.61 5.44 5.59 0.04 0.72% 1,194,731
Apr 1, 2025 5.55 5.62 5.52 5.55 -0.01 -0.18% 712,014
Mar 31, 2025 5.46 5.63 5.46 5.56 -0.12 -2.11% 1,095,100
Mar 28, 2025 5.80 5.80 5.61 5.68 -0.11 -1.90% 672,000
Mar 27, 2025 5.80 5.86 5.76 5.79 -0.01 -0.17% 379,200
Mar 26, 2025 5.86 5.86 5.76 5.80 -0.04 -0.68% 408,233
Mar 25, 2025 5.86 5.86 5.75 5.84 0.02 0.34% 527,257
Mar 24, 2025 5.97 5.97 5.81 5.82 -0.12 -2.02% 600,800
Mar 21, 2025 5.90 5.96 5.83 5.94 0.01 0.17% 2,952,821
Mar 20, 2025 5.94 6.03 5.91 5.93 -0.08 -1.33% 852,000
Mar 19, 2025 6.05 6.08 5.88 6.01 -0.04 -0.66% 963,119
Mar 18, 2025 5.97 6.06 5.90 6.05 0.08 1.34% 981,111
Mar 17, 2025 6.01 6.07 5.96 5.97 -0.04 -0.67% 486,601
Mar 14, 2025 5.90 6.04 5.83 6.01 0.16 2.74% 465,000
Mar 13, 2025 5.94 6.04 5.84 5.85 -0.05 -0.85% 709,600
Mar 12, 2025 5.90 5.93 5.81 5.90 0.04 0.68% 748,409
Mar 11, 2025 6.00 6.01 5.81 5.86 -0.11 -1.84% 686,561
Mar 10, 2025 6.00 6.12 5.92 5.97 -0.11 -1.81% 583,600
Mar 7, 2025 6.05 6.11 6.02 6.08 0.06 1.00% 528,625
Mar 6, 2025 6.00 6.07 5.97 6.02 -0.07 -1.15% 547,300
Mar 5, 2025 6.12 6.13 6.02 6.09 -0.02 -0.33% 625,900
Mar 4, 2025 6.10 6.20 6.07 6.11 -0.09 -1.45% 897,034
Mar 3, 2025 6.24 6.32 6.11 6.20 -0.03 -0.48% 1,079,500
Feb 28, 2025 6.21 6.23 6.15 6.23 0.02 0.32% 765,302
Feb 27, 2025 6.17 6.24 6.16 6.21 0.01 0.16% 588,237
Feb 26, 2025 6.13 6.21 6.13 6.20 0.05 0.81% 653,701
Feb 25, 2025 6.12 6.18 6.07 6.15 0.08 1.32% 656,400
Feb 24, 2025 6.05 6.11 6.02 6.07 0.02 0.33% 752,400
Feb 21, 2025 6.13 6.15 6.00 6.05 -0.04 -0.66% 871,800
Feb 20, 2025 6.05 6.12 6.00 6.09 -0.01 -0.16% 787,412
Feb 19, 2025 5.56 6.13 5.56 6.10 0.13 2.18% 1,289,800
Feb 18, 2025 5.95 6.06 5.94 5.97 0.00 0.00% 1,163,082
Feb 14, 2025 5.93 5.98 5.89 5.97 0.04 0.67% 542,200
Feb 13, 2025 5.79 5.93 5.75 5.93 0.19 3.31% 930,074
Feb 12, 2025 5.65 5.74 5.65 5.74 -0.01 -0.17% 761,627
Feb 11, 2025 5.68 5.75 5.67 5.75 0.05 0.88% 964,541
Feb 10, 2025 5.72 5.76 5.66 5.70 -0.01 -0.18% 1,236,897
Feb 7, 2025 5.71 5.75 5.66 5.71 -0.05 -0.87% 1,001,200
Feb 6, 2025 5.77 5.80 5.64 5.76 0.03 0.52% 786,715
Feb 5, 2025 5.75 5.81 5.68 5.73 0.02 0.35% 1,151,407
Feb 4, 2025 5.56 5.71 5.40 5.71 0.15 2.70% 3,282,248
Feb 3, 2025 5.55 5.64 5.49 5.56 -0.07 -1.24% 608,132
Jan 31, 2025 5.64 5.71 5.59 5.63 -0.01 -0.18% 639,638
Jan 30, 2025 5.67 5.75 5.62 5.64 0.04 0.71% 479,658
Jan 29, 2025 5.68 5.78 5.60 5.60 -0.09 -1.58% 504,342
Jan 28, 2025 5.73 5.85 5.69 5.69 -0.07 -1.22% 480,800
Jan 27, 2025 5.61 5.78 5.61 5.76 0.17 3.04% 455,200