BrightSpire Capital, Inc. (BRSP)
NYSE: BRSP · Real-Time Price · USD
5.35
+0.15 (2.88%)
At close: May 12, 2025, 4:00 PM
5.35
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
BrightSpire Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.34 | 5.39 | 5.25 | 5.35 | 5.35 | 2.88% | 431,028 |
| May 9, 2025 | 5.23 | 5.27 | 5.16 | 5.20 | 5.20 | -0.19% | 295,087 |
| May 8, 2025 | 5.18 | 5.26 | 5.18 | 5.21 | 5.21 | 1.36% | 423,218 |
| May 7, 2025 | 5.14 | 5.21 | 5.09 | 5.14 | 5.14 | 0.98% | 412,744 |
| May 6, 2025 | 5.23 | 5.25 | 5.09 | 5.09 | 5.09 | -3.60% | 682,828 |
| May 5, 2025 | 5.17 | 5.28 | 5.09 | 5.28 | 5.28 | 0.96% | 931,478 |
| May 2, 2025 | 5.07 | 5.29 | 5.05 | 5.23 | 5.23 | 4.39% | 764,831 |
| May 1, 2025 | 4.99 | 5.04 | 4.93 | 5.01 | 5.01 | - | 643,612 |
| Apr 30, 2025 | 5.03 | 5.07 | 4.82 | 5.01 | 5.01 | -0.79% | 972,882 |
| Apr 29, 2025 | 4.94 | 5.07 | 4.90 | 5.05 | 5.05 | 1.81% | 568,686 |
| Apr 28, 2025 | 4.77 | 4.96 | 4.77 | 4.96 | 4.96 | 3.98% | 548,927 |
| Apr 25, 2025 | 4.70 | 4.78 | 4.64 | 4.77 | 4.77 | 0.85% | 408,422 |
| Apr 24, 2025 | 4.68 | 4.77 | 4.64 | 4.73 | 4.73 | 1.50% | 401,637 |
| Apr 23, 2025 | 4.78 | 4.81 | 4.65 | 4.66 | 4.66 | 0.65% | 465,344 |
| Apr 22, 2025 | 4.48 | 4.66 | 4.47 | 4.63 | 4.63 | 4.51% | 523,674 |
| Apr 21, 2025 | 4.47 | 4.47 | 4.37 | 4.43 | 4.43 | -1.56% | 526,850 |
| Apr 17, 2025 | 4.43 | 4.53 | 4.42 | 4.50 | 4.50 | 1.81% | 691,739 |
| Apr 16, 2025 | 4.43 | 4.49 | 4.40 | 4.42 | 4.42 | -0.67% | 824,461 |
| Apr 15, 2025 | 4.39 | 4.54 | 4.39 | 4.45 | 4.45 | 0.68% | 779,662 |
| Apr 14, 2025 | 4.40 | 4.50 | 4.37 | 4.42 | 4.42 | 2.79% | 1,038,151 |
| Apr 11, 2025 | 4.41 | 4.44 | 4.16 | 4.30 | 4.30 | -3.15% | 1,126,678 |
| Apr 10, 2025 | 4.60 | 4.65 | 4.29 | 4.44 | 4.44 | -6.33% | 1,029,027 |
| Apr 9, 2025 | 4.47 | 4.86 | 4.27 | 4.74 | 4.74 | 4.41% | 1,531,766 |
| Apr 8, 2025 | 4.83 | 4.86 | 4.52 | 4.54 | 4.54 | -2.78% | 1,628,764 |
| Apr 7, 2025 | 4.85 | 5.05 | 4.58 | 4.67 | 4.67 | -6.79% | 1,458,511 |
| Apr 4, 2025 | 5.30 | 5.33 | 4.93 | 5.01 | 5.01 | -7.39% | 1,304,490 |
| Apr 3, 2025 | 5.43 | 5.52 | 5.41 | 5.41 | 5.41 | -3.22% | 577,449 |
| Apr 2, 2025 | 5.49 | 5.61 | 5.44 | 5.59 | 5.59 | 0.72% | 1,194,731 |
| Apr 1, 2025 | 5.55 | 5.62 | 5.52 | 5.55 | 5.55 | -0.18% | 712,014 |
| Mar 31, 2025 | 5.46 | 5.63 | 5.46 | 5.56 | 5.56 | -2.11% | 1,095,059 |
| Mar 28, 2025 | 5.80 | 5.80 | 5.61 | 5.68 | 5.52 | -1.90% | 671,994 |
| Mar 27, 2025 | 5.80 | 5.86 | 5.76 | 5.79 | 5.63 | -0.17% | 379,184 |
| Mar 26, 2025 | 5.86 | 5.86 | 5.76 | 5.80 | 5.64 | -0.68% | 408,233 |
| Mar 25, 2025 | 5.86 | 5.86 | 5.75 | 5.84 | 5.68 | 0.34% | 527,257 |
| Mar 24, 2025 | 5.97 | 5.97 | 5.81 | 5.82 | 5.66 | -2.02% | 600,787 |
| Mar 21, 2025 | 5.90 | 5.96 | 5.83 | 5.94 | 5.77 | 0.17% | 2,952,821 |
| Mar 20, 2025 | 5.94 | 6.03 | 5.91 | 5.93 | 5.76 | -1.33% | 852,000 |
| Mar 19, 2025 | 6.05 | 6.08 | 5.88 | 6.01 | 5.84 | -0.66% | 963,119 |
| Mar 18, 2025 | 5.97 | 6.06 | 5.90 | 6.05 | 5.88 | 1.34% | 981,111 |
| Mar 17, 2025 | 6.01 | 6.07 | 5.96 | 5.97 | 5.80 | -0.67% | 486,601 |
| Mar 14, 2025 | 5.90 | 6.04 | 5.83 | 6.01 | 5.84 | 2.74% | 464,954 |
| Mar 13, 2025 | 5.94 | 6.04 | 5.84 | 5.85 | 5.69 | -0.85% | 709,580 |
| Mar 12, 2025 | 5.90 | 5.93 | 5.81 | 5.90 | 5.74 | 0.68% | 748,409 |
| Mar 11, 2025 | 6.00 | 6.01 | 5.81 | 5.86 | 5.70 | -1.84% | 686,561 |
| Mar 10, 2025 | 6.00 | 6.12 | 5.92 | 5.97 | 5.80 | -1.81% | 582,781 |
| Mar 7, 2025 | 6.05 | 6.11 | 6.02 | 6.08 | 5.91 | 1.00% | 528,625 |
| Mar 6, 2025 | 6.00 | 6.07 | 5.97 | 6.02 | 5.85 | -1.15% | 547,250 |
| Mar 5, 2025 | 6.12 | 6.13 | 6.02 | 6.09 | 5.92 | -0.33% | 625,864 |
| Mar 4, 2025 | 6.10 | 6.20 | 6.07 | 6.11 | 5.94 | -1.45% | 897,034 |
| Mar 3, 2025 | 6.24 | 6.32 | 6.11 | 6.20 | 6.03 | -0.48% | 1,079,478 |