BrightSpire Capital, Inc. Class A Common Stock (BRSP)
5.6000
+0.0400 (0.72%)
NYSE · Last Trade: Apr 2nd, 4:28 PM EDT
Historical Prices For BrightSpire Capital, Inc. Class A Common Stock (BRSP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2026 | 5.61 | 5.63 | 5.55 | 5.56 | 649,189 | 5.56 |
| 3/31/2026 | 5.55 | 5.62 | 5.48 | 5.60 | 850,894 | 5.60 |
| 3/30/2026 | 5.56 | 5.64 | 5.51 | 5.61 | 889,388 | 5.61 |
| 3/27/2026 | 5.62 | 5.65 | 5.50 | 5.51 | 1,179,255 | 5.51 |
| 3/26/2026 | 5.66 | 5.73 | 5.63 | 5.65 | 712,165 | 5.65 |
| 3/25/2026 | 5.61 | 5.69 | 5.59 | 5.68 | 840,438 | 5.68 |
| 3/24/2026 | 5.54 | 5.62 | 5.51 | 5.54 | 1,344,525 | 5.54 |
| 3/23/2026 | 5.58 | 5.70 | 5.55 | 5.56 | 1,891,746 | 5.56 |
| 3/20/2026 | 5.63 | 5.64 | 5.40 | 5.47 | 3,114,361 | 5.47 |
| 3/19/2026 | 5.58 | 5.68 | 5.54 | 5.61 | 1,511,439 | 5.61 |
| 3/18/2026 | 5.58 | 5.64 | 5.54 | 5.61 | 1,389,784 | 5.61 |
| 3/17/2026 | 5.65 | 5.70 | 5.60 | 5.61 | 1,060,660 | 5.61 |
| 3/16/2026 | 5.58 | 5.66 | 5.57 | 5.61 | 937,556 | 5.61 |
| 3/13/2026 | 5.64 | 5.68 | 5.53 | 5.54 | 1,049,017 | 5.54 |
| 3/12/2026 | 5.64 | 5.70 | 5.57 | 5.61 | 1,301,421 | 5.61 |
| 3/11/2026 | 5.70 | 5.75 | 5.61 | 5.69 | 666,065 | 5.69 |
| 3/10/2026 | 5.69 | 5.78 | 5.62 | 5.73 | 952,164 | 5.73 |
| 3/09/2026 | 5.62 | 5.72 | 5.46 | 5.71 | 1,126,888 | 5.71 |
| 3/06/2026 | 5.79 | 5.79 | 5.66 | 5.70 | 1,212,051 | 5.70 |
| 3/05/2026 | 5.87 | 5.93 | 5.81 | 5.87 | 716,424 | 5.87 |
| 3/04/2026 | 5.89 | 5.94 | 5.82 | 5.94 | 715,874 | 5.94 |
| 3/03/2026 | 5.80 | 5.90 | 5.78 | 5.84 | 643,634 | 5.84 |
| 3/02/2026 | 5.72 | 6.01 | 5.69 | 5.93 | 1,108,052 | 5.93 |
| 2/27/2026 | 5.76 | 5.83 | 5.76 | 5.81 | 1,026,545 | 5.81 |
| 2/26/2026 | 5.75 | 5.84 | 5.75 | 5.82 | 915,198 | 5.82 |
| 2/25/2026 | 5.70 | 5.73 | 5.65 | 5.72 | 640,370 | 5.72 |
| 2/24/2026 | 5.57 | 5.69 | 5.54 | 5.66 | 784,138 | 5.66 |
| 2/23/2026 | 5.70 | 5.79 | 5.55 | 5.58 | 751,977 | 5.58 |
| 2/20/2026 | 5.78 | 5.83 | 5.63 | 5.73 | 948,904 | 5.73 |
| 2/19/2026 | 5.87 | 5.90 | 5.63 | 5.75 | 1,010,319 | 5.75 |
| 2/18/2026 | 5.55 | 5.97 | 5.46 | 5.83 | 1,579,964 | 5.83 |
| 2/17/2026 | 5.73 | 5.82 | 5.63 | 5.80 | 788,772 | 5.80 |
| 2/13/2026 | 5.70 | 5.75 | 5.58 | 5.73 | 999,772 | 5.73 |
| 2/12/2026 | 5.89 | 5.92 | 5.64 | 5.68 | 1,157,270 | 5.68 |
| 2/11/2026 | 5.94 | 5.97 | 5.84 | 5.85 | 755,431 | 5.85 |
| 2/10/2026 | 5.85 | 5.96 | 5.84 | 5.91 | 854,771 | 5.91 |
| 2/09/2026 | 5.88 | 5.89 | 5.70 | 5.82 | 1,184,995 | 5.82 |
| 2/06/2026 | 5.93 | 5.97 | 5.86 | 5.90 | 619,449 | 5.90 |
| 2/05/2026 | 6.02 | 6.02 | 5.89 | 5.90 | 532,131 | 5.90 |
| 2/04/2026 | 6.00 | 6.06 | 5.95 | 6.02 | 520,601 | 6.02 |
| 2/03/2026 | 6.00 | 6.07 | 5.91 | 6.01 | 646,715 | 6.01 |
| 2/02/2026 | 6.00 | 6.04 | 5.88 | 6.00 | 662,643 | 6.00 |
| 1/30/2026 | 6.13 | 6.13 | 5.88 | 5.98 | 1,151,549 | 5.98 |
| 1/29/2026 | 6.03 | 6.17 | 5.99 | 6.14 | 850,934 | 6.14 |
| 1/28/2026 | 5.97 | 6.11 | 5.97 | 6.00 | 1,186,673 | 6.00 |
| 1/27/2026 | 5.90 | 5.98 | 5.88 | 5.96 | 533,846 | 5.96 |
| 1/26/2026 | 5.91 | 5.93 | 5.82 | 5.90 | 424,423 | 5.90 |
| 1/23/2026 | 5.97 | 5.99 | 5.90 | 5.91 | 485,423 | 5.91 |
| 1/22/2026 | 6.02 | 6.10 | 5.98 | 5.99 | 655,269 | 5.99 |
| 1/21/2026 | 5.93 | 6.01 | 5.88 | 6.00 | 667,142 | 6.00 |
| 1/20/2026 | 5.88 | 5.95 | 5.82 | 5.92 | 583,429 | 5.92 |
| 1/16/2026 | 5.94 | 6.00 | 5.93 | 5.96 | 517,556 | 5.96 |
| 1/15/2026 | 5.88 | 5.97 | 5.82 | 5.96 | 533,581 | 5.96 |
| 1/14/2026 | 5.74 | 5.87 | 5.72 | 5.87 | 616,716 | 5.87 |
| 1/13/2026 | 5.87 | 5.88 | 5.72 | 5.74 | 524,408 | 5.74 |
| 1/12/2026 | 5.82 | 5.87 | 5.79 | 5.85 | 398,323 | 5.85 |
| 1/09/2026 | 5.91 | 5.98 | 5.85 | 5.87 | 492,000 | 5.87 |
| 1/08/2026 | 5.71 | 5.93 | 5.70 | 5.88 | 681,288 | 5.88 |
| 1/07/2026 | 5.85 | 5.88 | 5.74 | 5.74 | 475,681 | 5.74 |
| 1/06/2026 | 5.75 | 5.84 | 5.66 | 5.84 | 759,831 | 5.84 |
| 1/05/2026 | 5.78 | 5.83 | 5.71 | 5.77 | 894,531 | 5.77 |
| 1/02/2026 | 5.60 | 5.80 | 5.57 | 5.72 | 696,844 | 5.72 |