BrightSpire Capital, Inc. BRSP
3.21 USD +0.09 (+2.88%)
Regular-session close
3.24 +0.03 +0.87%
After hours · Nov 13, 5:09 PM ET
3.05 Day range 3.22
3.12 52-week range 6.14
- YTD
- -42.68%
- 1 year
- -41.21%
BRSP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.12 | 3.22 | 3.05 | 3.21 | +0.09 | +2.88% | 1,252,387 |
| Nov 12, 2026 | 3.21 | 3.20 | 3.10 | 3.12 | -0.09 | -2.80% | 1,618,093 |
| Nov 11, 2026 | 3.25 | 3.27 | 3.17 | 3.21 | -0.07 | -2.13% | 1,520,502 |
| Nov 10, 2026 | 3.35 | 3.35 | 3.25 | 3.28 | -0.09 | -2.67% | 1,423,723 |
| Nov 9, 2026 | 3.39 | 3.47 | 3.36 | 3.37 | +0.03 | +0.90% | 1,249,800 |
| Nov 6, 2026 | 3.43 | 3.50 | 3.33 | 3.34 | -0.12 | -3.47% | 1,304,700 |
| Nov 5, 2026 | 3.72 | 3.77 | 3.41 | 3.46 | -0.21 | -5.72% | 1,834,300 |
| Nov 4, 2026 | 3.56 | 3.69 | 3.56 | 3.67 | +0.19 | +5.46% | 1,729,500 |
| Nov 3, 2026 | 3.58 | 3.59 | 3.48 | 3.48 | -0.09 | -2.52% | 1,591,400 |
| Nov 2, 2026 | 3.45 | 3.60 | 3.43 | 3.57 | +0.15 | +4.39% | 2,482,900 |
| Oct 30, 2026 | 3.53 | 3.54 | 3.42 | 3.42 | -0.11 | -3.12% | 2,148,100 |
| Oct 29, 2026 | 3.65 | 3.68 | 3.45 | 3.53 | -0.13 | -3.55% | 2,887,600 |
| Oct 28, 2026 | 3.90 | 3.90 | 3.64 | 3.66 | -0.06 | -1.61% | 4,315,700 |
| Oct 27, 2026 | 3.68 | 3.80 | 3.63 | 3.72 | +0.03 | +0.81% | 4,825,800 |
| Oct 26, 2026 | 3.65 | 3.70 | 3.64 | 3.69 | +0.03 | +0.82% | 1,461,000 |
| Oct 23, 2026 | 3.62 | 3.69 | 3.59 | 3.66 | +0.01 | +0.27% | 1,363,900 |
| Oct 22, 2026 | 3.64 | 3.71 | 3.60 | 3.65 | +0.03 | +0.83% | 1,994,100 |
| Oct 21, 2026 | 3.62 | 3.67 | 3.58 | 3.62 | +0.03 | +0.84% | 2,019,300 |
| Oct 20, 2026 | 3.61 | 3.68 | 3.57 | 3.59 | 0.00 | 0.00% | 1,857,700 |
| Oct 19, 2026 | 3.67 | 3.67 | 3.56 | 3.59 | -0.10 | -2.71% | 1,689,900 |
| Oct 16, 2026 | 3.83 | 3.83 | 3.66 | 3.69 | -0.10 | -2.64% | 1,511,900 |
| Oct 15, 2026 | 3.75 | 3.86 | 3.75 | 3.79 | +0.09 | +2.43% | 1,474,900 |
| Oct 14, 2026 | 3.75 | 3.82 | 3.70 | 3.70 | -0.08 | -2.12% | 1,436,500 |
| Oct 13, 2026 | 3.86 | 3.87 | 3.74 | 3.78 | -0.01 | -0.26% | 1,894,000 |
| Oct 12, 2026 | 3.83 | 3.84 | 3.79 | 3.79 | -0.02 | -0.52% | 978,800 |
| Oct 9, 2026 | 3.88 | 3.89 | 3.78 | 3.81 | -0.09 | -2.31% | 1,586,600 |
| Oct 8, 2026 | 3.76 | 3.94 | 3.75 | 3.90 | +0.12 | +3.17% | 3,866,500 |
| Oct 7, 2026 | 3.78 | 3.83 | 3.74 | 3.78 | -0.01 | -0.26% | 1,802,400 |
| Oct 6, 2026 | 3.80 | 3.80 | 3.74 | 3.79 | +0.02 | +0.53% | 1,507,100 |
| Oct 5, 2026 | 3.76 | 3.81 | 3.72 | 3.77 | -0.04 | -1.05% | 1,861,800 |
| Oct 2, 2026 | 3.88 | 3.93 | 3.79 | 3.81 | -0.02 | -0.52% | 1,752,700 |
| Oct 1, 2026 | 3.80 | 3.84 | 3.73 | 3.83 | 0.00 | 0.00% | 2,324,700 |
| Sep 30, 2026 | 3.91 | 3.93 | 3.82 | 3.83 | -0.20 | -4.96% | 2,339,700 |
| Sep 29, 2026 | 4.08 | 4.09 | 3.99 | 4.03 | -0.03 | -0.74% | 1,150,400 |
| Sep 28, 2026 | 4.08 | 4.10 | 3.97 | 4.06 | -0.03 | -0.73% | 1,765,800 |
| Sep 25, 2026 | 4.06 | 4.16 | 4.03 | 4.09 | 0.00 | 0.00% | 2,562,000 |
| Sep 24, 2026 | 4.05 | 4.09 | 3.98 | 4.09 | +0.04 | +0.99% | 2,316,000 |
| Sep 23, 2026 | 4.32 | 4.32 | 4.01 | 4.05 | -0.23 | -5.37% | 3,190,000 |
| Sep 22, 2026 | 4.21 | 4.28 | 4.18 | 4.28 | +0.10 | +2.39% | 1,788,200 |
| Sep 21, 2026 | 4.19 | 4.21 | 4.14 | 4.18 | +0.03 | +0.72% | 1,479,800 |
| Sep 18, 2026 | 4.18 | 4.18 | 4.08 | 4.15 | -0.03 | -0.72% | 3,989,900 |
| Sep 17, 2026 | 4.32 | 4.32 | 4.18 | 4.18 | -0.11 | -2.56% | 1,589,500 |
| Sep 16, 2026 | 4.44 | 4.46 | 4.26 | 4.29 | -0.14 | -3.16% | 1,480,700 |
| Sep 15, 2026 | 4.43 | 4.50 | 4.39 | 4.43 | 0.00 | 0.00% | 1,592,700 |
| Sep 14, 2026 | 4.44 | 4.47 | 4.40 | 4.43 | -0.02 | -0.45% | 1,966,800 |
| Sep 11, 2026 | 4.55 | 4.57 | 4.43 | 4.45 | -0.04 | -0.89% | 1,970,300 |
| Sep 10, 2026 | 4.55 | 4.55 | 4.46 | 4.49 | -0.07 | -1.54% | 2,373,300 |
| Sep 9, 2026 | 4.62 | 4.65 | 4.55 | 4.56 | -0.07 | -1.51% | 1,167,900 |
| Sep 8, 2026 | 4.67 | 4.72 | 4.61 | 4.63 | -0.05 | -1.07% | 980,900 |
| Sep 4, 2026 | 4.63 | 4.72 | 4.63 | 4.68 | +0.02 | +0.43% | 739,300 |
| Sep 3, 2026 | 4.73 | 4.74 | 4.61 | 4.66 | -0.03 | -0.64% | 897,000 |
| Sep 2, 2026 | 4.66 | 4.69 | 4.63 | 4.69 | +0.05 | +1.08% | 1,090,500 |
| Sep 1, 2026 | 4.73 | 4.73 | 4.63 | 4.64 | -0.11 | -2.32% | 980,000 |
| Aug 31, 2026 | 4.74 | 4.76 | 4.69 | 4.75 | 0.00 | 0.00% | 1,377,000 |
| Aug 28, 2026 | 4.78 | 4.81 | 4.75 | 4.75 | -0.03 | -0.63% | 774,600 |
| Aug 27, 2026 | 4.78 | 4.82 | 4.76 | 4.78 | -0.01 | -0.21% | 836,700 |
| Aug 26, 2026 | 4.88 | 4.91 | 4.78 | 4.79 | -0.08 | -1.64% | 802,000 |
| Aug 25, 2026 | 4.91 | 4.91 | 4.86 | 4.87 | -0.04 | -0.81% | 619,500 |
| Aug 24, 2026 | 4.88 | 4.92 | 4.87 | 4.91 | 0.00 | 0.00% | 952,700 |
| Aug 21, 2026 | 4.88 | 4.91 | 4.82 | 4.91 | +0.05 | +1.03% | 1,108,600 |
| Aug 20, 2026 | 4.84 | 4.90 | 4.80 | 4.86 | -0.05 | -1.02% | 892,700 |
| Aug 19, 2026 | 4.87 | 4.97 | 4.87 | 4.91 | +0.06 | +1.24% | 598,800 |
| Aug 18, 2026 | 4.89 | 4.89 | 4.81 | 4.85 | -0.01 | -0.21% | 807,100 |
| Aug 17, 2026 | 4.96 | 5.00 | 4.82 | 4.86 | -0.14 | -2.80% | 1,030,700 |
| Aug 14, 2026 | 4.98 | 5.04 | 4.97 | 5.00 | +0.03 | +0.60% | 656,500 |
65 days, newest first. Daily bars as drawn on the BRSP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.