BrightSpire Capital (BRSP)
NYSE:BRSP
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
5.44
5.63
5.44
5.60
5.60
+0.72%
841,654
0.97
Apr 01, 2026
5.61
5.63
5.56
5.56
5.56
-0.71%
649,389
0.75
Mar 31, 2026
5.55
5.62
5.48
5.60
5.60
+2.75%
850,892
0.99
Mar 30, 2026
5.56
5.65
5.51
5.61
5.45
+1.83%
889,388
1.03
Mar 27, 2026
5.62
5.65
5.50
5.51
5.35
-2.48%
1,179,254
1.39
Mar 26, 2026
5.66
5.73
5.64
5.65
5.49
-0.54%
712,163
0.84
Mar 25, 2026
5.61
5.69
5.59
5.68
5.52
+2.55%
840,437
1.00
Mar 24, 2026
5.54
5.62
5.51
5.54
5.38
-0.37%
1,344,529
1.64
Mar 23, 2026
5.58
5.70
5.55
5.56
5.40
+1.66%
1,891,746
2.38
Mar 20, 2026
5.63
5.64
5.40
5.47
5.31
-2.51%
3,114,052
4.10
Mar 19, 2026
5.58
5.69
5.55
5.61
5.45
0.00%
1,511,438
2.02
Mar 18, 2026
5.58
5.64
5.54
5.61
5.45
0.00%
1,389,793
1.86
Mar 17, 2026
5.65
5.70
5.60
5.61
5.45
0.00%
1,060,658
1.43
Mar 16, 2026
5.58
5.66
5.57
5.61
5.45
+1.28%
937,555
1.24
Mar 13, 2026
5.64
5.68
5.53
5.54
5.38
-1.27%
1,049,016
1.40
Mar 12, 2026
5.64
5.70
5.57
5.61
5.45
-1.39%
1,301,431
1.75
Mar 11, 2026
5.70
5.75
5.61
5.69
5.53
-0.70%
666,068
0.90
Mar 10, 2026
5.69
5.78
5.62
5.73
5.57
+0.34%
952,164
1.29
Mar 09, 2026
5.62
5.72
5.46
5.71
5.55
+0.18%
1,126,885
1.54
Mar 06, 2026
5.79
5.79
5.66
5.70
5.54
-2.89%
1,212,051
1.67
Mar 05, 2026
5.87
5.93
5.81
5.87
5.70
-1.18%
716,422
0.98
Mar 04, 2026
5.89
5.94
5.82
5.94
5.77
+1.71%
716,333
0.99
Mar 03, 2026
5.80
5.90
5.78
5.84
5.67
-1.51%
643,632
0.88
Mar 02, 2026
5.72
6.01
5.69
5.93
5.76
+2.06%
1,108,052
1.54
Feb 27, 2026
5.76
5.84
5.76
5.81
5.64
-0.18%
1,026,545
1.45
Feb 26, 2026
5.75
5.85
5.75
5.82
5.65
+1.76%
915,246
1.28
Feb 25, 2026
5.70
5.73
5.65
5.72
5.56
+1.05%
640,366
0.90
Feb 24, 2026
5.57
5.69
5.54
5.66
5.50
+1.44%
785,553
1.13
Feb 23, 2026
5.70
5.80
5.56
5.58
5.42
-2.62%
752,340
1.08
Feb 20, 2026
5.78
5.84
5.63
5.73
5.57
-0.36%
948,904
1.38
Feb 19, 2026
5.87
5.90
5.63
5.75
5.59
-1.36%
1,010,319
1.48
Feb 18, 2026
5.55
5.97
5.46
5.83
5.66
+0.51%
1,579,964
2.34
Feb 17, 2026
5.73
5.82
5.63
5.80
5.63
+1.22%
789,137
1.17
Feb 16, 2026
5.70
5.75
5.58
5.73
5.57
0.00%
0
0.00
Feb 13, 2026
5.70
5.75
5.58
5.73
5.57
+0.87%
999,772
1.47
Feb 12, 2026
5.89
5.92
5.65
5.68
5.52
-2.90%
1,157,270
1.71
Feb 11, 2026
5.94
5.98
5.85
5.85
5.68
-1.01%
755,450
1.11
Feb 10, 2026
5.85
5.96
5.84
5.91
5.74
+1.54%
854,780
1.25
Feb 09, 2026
5.88
5.89
5.70
5.82
5.65
-1.34%
1,184,995
1.76
Feb 06, 2026
5.93
5.97
5.86
5.90
5.73
0.00%
619,449
0.92
Feb 05, 2026
6.02
6.02
5.90
5.90
5.73
-2.00%
532,424
0.79
Feb 04, 2026
6.00
6.06
5.95
6.02
5.85
+0.17%
520,601
0.75
Feb 03, 2026
6.00
6.07
5.91
6.01
5.84
+0.17%
647,415
0.94
Feb 02, 2026
6.00
6.04
5.88
6.00
5.83
+0.33%
662,643
0.96
Jan 30, 2026
6.13
6.13
5.88
5.98
5.81
-2.60%
1,151,549
1.68
Jan 29, 2026
6.03
6.17
5.99
6.14
5.96
+2.33%
850,940
1.25
Jan 28, 2026
5.97
6.11
5.97
6.00
5.83
+0.66%
1,186,923
1.75
Jan 27, 2026
5.90
5.98
5.88
5.96
5.79
+1.03%
533,848
0.79
Jan 26, 2026
5.91
5.94
5.82
5.90
5.73
-0.17%
424,423
0.62
Jan 23, 2026
5.97
6.02
5.90
5.91
5.74
-1.34%
485,423
0.71
Rows: