BrightSpire Capital, Inc. Class A Common Stock (BRSP)
5.5500
-0.0200 (-0.36%)
NYSE· Last Trade: Jun 7th, 1:08 PM EDT
Historical Prices For BrightSpire Capital, Inc. Class A Common Stock (BRSP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 5.56 | 5.59 | 5.51 | 5.55 | 534,659 | 5.55 |
| 6/04/2026 | 5.55 | 5.64 | 5.53 | 5.57 | 645,856 | 5.57 |
| 6/03/2026 | 5.55 | 5.56 | 5.46 | 5.50 | 1,455,557 | 5.50 |
| 6/02/2026 | 5.61 | 5.67 | 5.55 | 5.58 | 1,138,971 | 5.58 |
| 6/01/2026 | 5.70 | 5.79 | 5.61 | 5.61 | 878,763 | 5.61 |
| 5/29/2026 | 0.00 | 5.79 | 5.73 | 5.77 | 1,144,685 | 5.77 |
| 5/28/2026 | 5.74 | 5.78 | 5.71 | 5.75 | 555,230 | 5.75 |
| 5/27/2026 | 5.69 | 5.78 | 5.69 | 5.76 | 742,931 | 5.76 |
| 5/26/2026 | 5.67 | 5.70 | 5.62 | 5.68 | 971,753 | 5.68 |
| 5/22/2026 | 5.70 | 5.74 | 5.65 | 5.67 | 695,086 | 5.67 |
| 5/21/2026 | 5.68 | 5.72 | 5.63 | 5.70 | 809,427 | 5.70 |
| 5/20/2026 | 5.65 | 5.75 | 5.63 | 5.70 | 867,678 | 5.70 |
| 5/19/2026 | 5.72 | 5.74 | 5.63 | 5.66 | 661,441 | 5.66 |
| 5/18/2026 | 5.74 | 5.82 | 5.71 | 5.76 | 942,613 | 5.76 |
| 5/15/2026 | 5.71 | 5.78 | 5.63 | 5.70 | 951,208 | 5.70 |
| 5/14/2026 | 5.82 | 5.88 | 5.76 | 5.76 | 1,071,144 | 5.76 |
| 5/13/2026 | 5.72 | 5.83 | 5.68 | 5.80 | 1,125,848 | 5.80 |
| 5/12/2026 | 5.83 | 5.89 | 5.70 | 5.73 | 1,654,756 | 5.73 |
| 5/11/2026 | 5.97 | 5.99 | 5.78 | 5.82 | 1,219,654 | 5.82 |
| 5/08/2026 | 5.95 | 6.00 | 5.90 | 5.97 | 647,927 | 5.97 |
| 5/07/2026 | 5.95 | 5.97 | 5.91 | 5.93 | 791,702 | 5.93 |
| 5/06/2026 | 5.97 | 5.97 | 5.93 | 5.95 | 624,223 | 5.95 |
| 5/05/2026 | 5.84 | 5.91 | 5.83 | 5.90 | 689,030 | 5.90 |
| 5/04/2026 | 5.82 | 5.90 | 5.77 | 5.82 | 789,685 | 5.82 |
| 5/01/2026 | 5.84 | 5.88 | 5.80 | 5.87 | 538,174 | 5.87 |
| 4/30/2026 | 5.77 | 5.86 | 5.77 | 5.80 | 963,009 | 5.80 |
| 4/29/2026 | 5.92 | 6.00 | 5.79 | 5.80 | 1,180,719 | 5.80 |
| 4/28/2026 | 6.08 | 6.13 | 6.03 | 6.07 | 843,753 | 6.07 |
| 4/27/2026 | 6.02 | 6.09 | 6.00 | 6.07 | 711,160 | 6.07 |
| 4/24/2026 | 6.02 | 6.11 | 5.98 | 6.06 | 655,878 | 6.06 |
| 4/23/2026 | 6.06 | 6.07 | 5.98 | 6.04 | 675,581 | 6.04 |
| 4/22/2026 | 6.10 | 6.10 | 5.98 | 6.06 | 987,379 | 6.06 |
| 4/21/2026 | 5.98 | 6.04 | 5.87 | 5.88 | 702,781 | 5.88 |
| 4/20/2026 | 5.94 | 6.00 | 5.91 | 5.99 | 548,696 | 5.99 |
| 4/17/2026 | 5.97 | 6.06 | 5.94 | 5.98 | 872,561 | 5.98 |
| 4/16/2026 | 5.94 | 5.96 | 5.88 | 5.91 | 638,703 | 5.91 |
| 4/15/2026 | 5.93 | 5.97 | 5.89 | 5.97 | 898,334 | 5.97 |
| 4/14/2026 | 5.87 | 5.93 | 5.87 | 5.93 | 738,908 | 5.93 |
| 4/13/2026 | 5.79 | 5.88 | 5.76 | 5.88 | 592,160 | 5.88 |
| 4/10/2026 | 5.82 | 5.86 | 5.76 | 5.82 | 470,888 | 5.82 |
| 4/09/2026 | 5.74 | 5.87 | 5.74 | 5.80 | 589,265 | 5.80 |
| 4/08/2026 | 5.72 | 5.80 | 5.70 | 5.79 | 832,717 | 5.79 |
| 4/07/2026 | 5.63 | 5.64 | 5.56 | 5.60 | 920,320 | 5.60 |
| 4/06/2026 | 5.56 | 5.65 | 5.56 | 5.62 | 643,640 | 5.62 |
| 4/02/2026 | 5.44 | 5.63 | 5.44 | 5.60 | 841,656 | 5.60 |
| 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 | 5.45 |
| 3/27/2026 | 5.62 | 5.65 | 5.50 | 5.51 | 1,179,255 | 5.35 |
| 3/26/2026 | 5.66 | 5.73 | 5.63 | 5.65 | 712,165 | 5.49 |
| 3/25/2026 | 5.61 | 5.69 | 5.59 | 5.68 | 840,438 | 5.52 |
| 3/24/2026 | 5.54 | 5.62 | 5.51 | 5.54 | 1,344,525 | 5.38 |
| 3/23/2026 | 5.58 | 5.70 | 5.55 | 5.56 | 1,891,746 | 5.40 |
| 3/20/2026 | 5.63 | 5.64 | 5.40 | 5.47 | 3,114,361 | 5.31 |
| 3/19/2026 | 5.58 | 5.68 | 5.54 | 5.61 | 1,511,439 | 5.45 |
| 3/18/2026 | 5.58 | 5.64 | 5.54 | 5.61 | 1,389,784 | 5.45 |
| 3/17/2026 | 5.65 | 5.70 | 5.60 | 5.61 | 1,060,660 | 5.45 |
| 3/16/2026 | 5.58 | 5.66 | 5.57 | 5.61 | 937,556 | 5.45 |
| 3/13/2026 | 5.64 | 5.68 | 5.53 | 5.54 | 1,049,017 | 5.38 |
| 3/12/2026 | 5.64 | 5.70 | 5.57 | 5.61 | 1,301,421 | 5.45 |
| 3/11/2026 | 5.70 | 5.75 | 5.61 | 5.69 | 666,065 | 5.53 |
| 3/10/2026 | 5.69 | 5.78 | 5.62 | 5.73 | 952,164 | 5.57 |
| 3/09/2026 | 5.62 | 5.72 | 5.46 | 5.71 | 1,126,888 | 5.55 |