BrightSpire Capital Inc. (BRSP)
NYSE: BRSP
· Real-Time Price · USD
5.97
0.07 (1.19%)
At close: Sep 05, 2025, 11:36 AM
BRSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.90 | 5.94 | 5.85 | 5.90 | 5.90 | 0.68% | 467,310 |
| 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 |
| Aug 26, 2025 | 5.68 | 5.73 | 5.65 | 5.73 | 5.73 | 0.70% | 539,600 |
| Aug 25, 2025 | 5.76 | 5.79 | 5.68 | 5.69 | 5.69 | -1.39% | 426,520 |
| Aug 22, 2025 | 5.52 | 5.80 | 5.51 | 5.77 | 5.77 | 5.10% | 821,300 |
| Aug 21, 2025 | 5.60 | 5.61 | 5.49 | 5.49 | 5.49 | -2.66% | 518,919 |
| Aug 20, 2025 | 5.65 | 5.69 | 5.61 | 5.64 | 5.64 | -0.53% | 707,029 |
| Aug 19, 2025 | 5.56 | 5.67 | 5.52 | 5.67 | 5.67 | 2.35% | 599,200 |
| Aug 18, 2025 | 5.56 | 5.56 | 5.48 | 5.54 | 5.54 | 0.00% | 489,000 |
| Aug 15, 2025 | 5.58 | 5.59 | 5.50 | 5.54 | 5.54 | -0.54% | 598,400 |
| Aug 14, 2025 | 5.54 | 5.58 | 5.50 | 5.57 | 5.57 | -0.36% | 663,265 |
| 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 |