BrightSpire Capital Inc. (BRSP)
NYSE: BRSP
· Real-Time Price · USD
5.38
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
5.39
0.19%
After-hours: Oct 03, 2025, 05:16 PM EDT
BRSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.41 | 5.51 | 5.38 | 5.39 | 5.39 | 0.19% | 408,808 |
| Oct 2, 2025 | 5.41 | 5.45 | 5.34 | 5.38 | 5.38 | -0.55% | 466,512 |
| Oct 1, 2025 | 5.37 | 5.45 | 5.35 | 5.41 | 5.41 | -0.37% | 600,029 |
| Sep 30, 2025 | 5.40 | 5.44 | 5.35 | 5.43 | 5.43 | -2.51% | 640,132 |
| Sep 29, 2025 | 5.65 | 5.65 | 5.51 | 5.57 | 5.41 | -1.24% | 601,723 |
| Sep 26, 2025 | 5.61 | 5.67 | 5.60 | 5.64 | 5.48 | 0.53% | 541,400 |
| Sep 25, 2025 | 5.66 | 5.67 | 5.60 | 5.61 | 5.45 | -1.23% | 474,200 |
| Sep 24, 2025 | 5.67 | 5.73 | 5.66 | 5.68 | 5.52 | -0.18% | 855,530 |
| Sep 23, 2025 | 5.75 | 5.81 | 5.67 | 5.69 | 5.53 | -1.04% | 708,117 |
| Sep 22, 2025 | 5.79 | 5.81 | 5.72 | 5.75 | 5.58 | -0.86% | 894,738 |
| Sep 19, 2025 | 5.78 | 5.83 | 5.74 | 5.80 | 5.63 | 0.52% | 1,817,812 |
| Sep 18, 2025 | 5.71 | 5.81 | 5.68 | 5.77 | 5.60 | 1.41% | 628,000 |
| Sep 17, 2025 | 5.71 | 5.83 | 5.66 | 5.69 | 5.53 | -0.35% | 787,700 |
| Sep 16, 2025 | 5.80 | 5.84 | 5.69 | 5.71 | 5.55 | -1.72% | 647,500 |
| Sep 15, 2025 | 5.91 | 5.91 | 5.80 | 5.81 | 5.64 | -1.19% | 363,302 |
| Sep 12, 2025 | 5.93 | 5.95 | 5.82 | 5.88 | 5.71 | -1.01% | 626,010 |
| Sep 11, 2025 | 5.92 | 5.99 | 5.91 | 5.94 | 5.77 | 0.68% | 956,600 |
| Sep 10, 2025 | 5.87 | 5.92 | 5.87 | 5.90 | 5.73 | 0.34% | 523,800 |
| Sep 9, 2025 | 5.93 | 5.98 | 5.88 | 5.88 | 5.71 | -1.01% | 380,970 |
| Sep 8, 2025 | 5.95 | 5.97 | 5.89 | 5.94 | 5.77 | 0.00% | 511,222 |
Page 1 of 97