BrightSpire Capital Inc. (BRSP)
NYSE: BRSP
· Real-Time Price · USD
5.61
-0.07 (-1.23%)
At close: Sep 25, 2025, 3:59 PM
5.61
0.00%
After-hours: Sep 25, 2025, 06:28 PM EDT
BRSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 5.67 | 5.73 | 5.66 | 5.68 | 5.68 | -0.18% | 854,633 |
| Sep 23, 2025 | 5.75 | 5.81 | 5.67 | 5.69 | 5.69 | -1.04% | 708,117 |
| Sep 22, 2025 | 5.79 | 5.81 | 5.72 | 5.75 | 5.75 | -0.86% | 894,738 |
| Sep 19, 2025 | 5.78 | 5.83 | 5.74 | 5.80 | 5.80 | 0.52% | 1,817,812 |
| Sep 18, 2025 | 5.71 | 5.81 | 5.68 | 5.77 | 5.77 | 1.41% | 628,000 |
| Sep 17, 2025 | 5.71 | 5.83 | 5.66 | 5.69 | 5.69 | -0.35% | 787,700 |
| Sep 16, 2025 | 5.80 | 5.84 | 5.69 | 5.71 | 5.71 | -1.72% | 647,500 |
| Sep 15, 2025 | 5.91 | 5.91 | 5.80 | 5.81 | 5.81 | -1.19% | 363,302 |
| Sep 12, 2025 | 5.93 | 5.95 | 5.82 | 5.88 | 5.88 | -1.01% | 626,010 |
| Sep 11, 2025 | 5.92 | 5.99 | 5.91 | 5.94 | 5.94 | 0.68% | 956,600 |
| Sep 10, 2025 | 5.87 | 5.92 | 5.87 | 5.90 | 5.90 | 0.34% | 523,800 |
| Sep 9, 2025 | 5.93 | 5.98 | 5.88 | 5.88 | 5.88 | -1.01% | 380,970 |
| Sep 8, 2025 | 5.95 | 5.97 | 5.89 | 5.94 | 5.94 | 0.00% | 511,222 |
| Sep 5, 2025 | 5.94 | 6.00 | 5.89 | 5.94 | 5.94 | 0.68% | 626,600 |
| Sep 4, 2025 | 5.90 | 5.94 | 5.85 | 5.90 | 5.90 | 0.68% | 467,316 |
| Sep 3, 2025 | 5.74 | 5.87 | 5.72 | 5.86 | 5.86 | 1.91% | 709,601 |
| Sep 2, 2025 | 5.75 | 5.78 | 5.69 | 5.75 | 5.75 | -0.86% | 803,200 |
| Aug 29, 2025 | 5.72 | 5.82 | 5.70 | 5.80 | 5.80 | 1.58% | 837,800 |
| Aug 28, 2025 | 5.74 | 5.74 | 5.66 | 5.71 | 5.71 | 0.00% | 390,900 |
| Aug 27, 2025 | 5.70 | 5.75 | 5.67 | 5.71 | 5.71 | -0.35% | 485,648 |