BrightSpire Capital Inc. (BRSP)
6.21
-0.02 (-0.32%)
At close: Mar 03, 2025, 3:59 PM
6.20
-0.08%
After-hours: Mar 03, 2025, 07:00 PM EST
BRSP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 6.24 | 6.32 | 6.11 | 6.20 | -0.03 | -0.48% | 1,077,925 |
| 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 |
| Jan 24, 2025 | 5.54 | 5.66 | 5.53 | 5.59 | 0.02 | 0.36% | 554,700 |
| Jan 23, 2025 | 5.61 | 5.62 | 5.53 | 5.57 | -0.04 | -0.71% | 473,785 |
| Jan 22, 2025 | 5.68 | 5.74 | 5.58 | 5.61 | -0.09 | -1.58% | 782,177 |
| Jan 21, 2025 | 5.82 | 5.84 | 5.64 | 5.70 | -0.09 | -1.55% | 601,607 |
| Jan 17, 2025 | 5.77 | 5.85 | 5.71 | 5.79 | 0.10 | 1.76% | 543,500 |
| Jan 16, 2025 | 5.67 | 5.75 | 5.66 | 5.69 | 0.00 | 0.00% | 369,600 |
| Jan 15, 2025 | 5.79 | 5.85 | 5.64 | 5.69 | 0.06 | 1.07% | 454,700 |
| Jan 14, 2025 | 5.50 | 5.66 | 5.50 | 5.63 | 0.15 | 2.74% | 537,601 |
| Jan 13, 2025 | 5.46 | 5.50 | 5.40 | 5.48 | -0.05 | -0.90% | 491,900 |
| Jan 10, 2025 | 5.55 | 5.60 | 5.47 | 5.53 | -0.13 | -2.30% | 656,300 |
| Jan 8, 2025 | 5.68 | 5.71 | 5.61 | 5.66 | -0.07 | -1.22% | 411,700 |
| Jan 7, 2025 | 5.85 | 5.90 | 5.62 | 5.73 | -0.17 | -2.88% | 1,337,347 |
| Jan 6, 2025 | 5.83 | 5.99 | 5.83 | 5.90 | 0.07 | 1.20% | 873,553 |
| Jan 3, 2025 | 5.69 | 5.85 | 5.69 | 5.83 | 0.15 | 2.64% | 408,528 |
| Jan 2, 2025 | 5.69 | 5.73 | 5.63 | 5.68 | 0.04 | 0.71% | 514,443 |
| Dec 31, 2024 | 5.60 | 5.71 | 5.60 | 5.64 | -0.10 | -1.74% | 629,828 |
| Dec 30, 2024 | 5.80 | 5.81 | 5.67 | 5.74 | -0.09 | -1.54% | 704,633 |
| Dec 27, 2024 | 5.90 | 5.95 | 5.80 | 5.83 | -0.12 | -2.02% | 517,921 |
| Dec 26, 2024 | 5.93 | 5.98 | 5.88 | 5.95 | -0.02 | -0.34% | 407,921 |
| Dec 24, 2024 | 5.94 | 5.98 | 5.88 | 5.97 | 0.04 | 0.67% | 302,424 |
| Dec 23, 2024 | 5.95 | 5.99 | 5.87 | 5.93 | -0.04 | -0.67% | 689,914 |
| Dec 20, 2024 | 5.80 | 6.06 | 5.76 | 5.97 | 0.07 | 1.19% | 1,498,640 |
| Dec 19, 2024 | 5.98 | 6.04 | 5.84 | 5.90 | -0.03 | -0.51% | 549,638 |
| Dec 18, 2024 | 6.22 | 6.24 | 5.85 | 5.93 | -0.27 | -4.35% | 732,025 |
| Dec 17, 2024 | 6.24 | 6.33 | 6.15 | 6.20 | -0.10 | -1.59% | 599,800 |