BrightSpire Capital, Inc. Class A Common Stock (BRSP)
3.8300
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 10:24 PM EDT
Historical Prices For BrightSpire Capital, Inc. Class A Common Stock (BRSP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2026 | 3.80 | 3.83 | 3.73 | 3.83 | 2,324,663 | 3.83 |
| 9/30/2026 | 3.91 | 3.93 | 3.82 | 3.83 | 2,339,916 | 3.83 |
| 9/29/2026 | 4.08 | 4.09 | 3.99 | 4.03 | 1,150,441 | 3.87 |
| 9/28/2026 | 4.08 | 4.10 | 3.97 | 4.06 | 1,766,048 | 3.90 |
| 9/25/2026 | 4.06 | 4.16 | 4.03 | 4.09 | 2,562,020 | 3.93 |
| 9/24/2026 | 4.05 | 4.09 | 3.98 | 4.09 | 2,316,189 | 3.93 |
| 9/23/2026 | 4.32 | 4.32 | 4.01 | 4.05 | 3,190,244 | 3.89 |
| 9/22/2026 | 4.21 | 4.29 | 4.18 | 4.28 | 1,788,202 | 4.11 |
| 9/21/2026 | 4.19 | 4.21 | 4.14 | 4.18 | 1,479,816 | 4.01 |
| 9/18/2026 | 4.18 | 4.18 | 4.08 | 4.15 | 3,989,891 | 3.99 |
| 9/17/2026 | 4.32 | 4.33 | 4.18 | 4.18 | 1,589,494 | 4.01 |
| 9/16/2026 | 4.44 | 4.46 | 4.26 | 4.29 | 1,480,802 | 4.12 |
| 9/15/2026 | 4.43 | 4.50 | 4.39 | 4.43 | 1,592,793 | 4.25 |
| 9/14/2026 | 4.44 | 4.47 | 4.40 | 4.43 | 1,966,912 | 4.25 |
| 9/11/2026 | 4.55 | 4.58 | 4.43 | 4.45 | 1,970,352 | 4.27 |
| 9/10/2026 | 4.55 | 4.55 | 4.46 | 4.49 | 2,373,284 | 4.31 |
| 9/09/2026 | 4.62 | 4.65 | 4.54 | 4.56 | 1,167,912 | 4.38 |
| 9/08/2026 | 4.67 | 4.72 | 4.61 | 4.63 | 980,855 | 4.45 |
| 9/04/2026 | 4.63 | 4.72 | 4.63 | 4.68 | 739,326 | 4.49 |
| 9/03/2026 | 4.73 | 4.74 | 4.62 | 4.66 | 897,004 | 4.47 |
| 9/02/2026 | 4.66 | 4.69 | 4.63 | 4.69 | 1,090,588 | 4.50 |
| 9/01/2026 | 4.73 | 4.73 | 4.63 | 4.64 | 979,996 | 4.46 |
| 8/31/2026 | 4.74 | 4.76 | 4.69 | 4.75 | 1,377,413 | 4.56 |
| 8/28/2026 | 4.78 | 4.81 | 4.75 | 4.75 | 774,583 | 4.56 |
| 8/27/2026 | 4.78 | 4.82 | 4.76 | 4.78 | 836,679 | 4.59 |
| 8/26/2026 | 4.88 | 4.91 | 4.78 | 4.79 | 801,971 | 4.60 |
| 8/25/2026 | 4.91 | 4.91 | 4.86 | 4.87 | 619,452 | 4.68 |
| 8/24/2026 | 4.88 | 4.92 | 4.87 | 4.91 | 952,745 | 4.72 |
| 8/21/2026 | 4.88 | 4.92 | 4.83 | 4.91 | 1,108,635 | 4.72 |
| 8/20/2026 | 4.84 | 4.90 | 4.79 | 4.86 | 892,671 | 4.67 |
| 8/19/2026 | 4.87 | 4.97 | 4.87 | 4.91 | 598,777 | 4.72 |
| 8/18/2026 | 4.89 | 4.89 | 4.81 | 4.85 | 807,120 | 4.66 |
| 8/17/2026 | 4.96 | 5.00 | 4.82 | 4.86 | 1,030,712 | 4.67 |
| 8/14/2026 | 4.98 | 5.04 | 4.97 | 5.00 | 656,507 | 4.80 |
| 8/13/2026 | 4.99 | 5.01 | 4.94 | 4.97 | 1,927,685 | 4.77 |
| 8/12/2026 | 4.97 | 5.02 | 4.94 | 4.96 | 842,511 | 4.76 |
| 8/11/2026 | 4.93 | 4.97 | 4.91 | 4.95 | 1,198,827 | 4.75 |
| 8/10/2026 | 5.08 | 5.11 | 4.89 | 4.90 | 948,964 | 4.71 |
| 8/07/2026 | 5.05 | 5.17 | 5.05 | 5.12 | 833,016 | 4.92 |
| 8/06/2026 | 5.03 | 5.08 | 4.98 | 5.05 | 1,346,806 | 4.85 |
| 8/05/2026 | 4.99 | 5.03 | 4.92 | 5.00 | 1,556,977 | 4.80 |
| 8/04/2026 | 5.10 | 5.11 | 4.94 | 4.98 | 1,621,980 | 4.78 |
| 8/03/2026 | 5.06 | 5.16 | 4.99 | 5.13 | 2,009,594 | 4.93 |
| 7/31/2026 | 4.95 | 5.02 | 4.85 | 5.01 | 2,228,318 | 4.81 |
| 7/30/2026 | 5.06 | 5.21 | 4.96 | 4.99 | 2,486,126 | 4.79 |
| 7/29/2026 | 5.11 | 5.21 | 4.91 | 5.00 | 3,021,302 | 4.80 |
| 7/28/2026 | 5.26 | 5.31 | 5.21 | 5.24 | 1,665,425 | 5.03 |
| 7/27/2026 | 5.27 | 5.32 | 5.22 | 5.24 | 1,716,441 | 5.03 |
| 7/24/2026 | 5.23 | 5.31 | 5.22 | 5.23 | 1,074,442 | 5.02 |
| 7/23/2026 | 5.29 | 5.32 | 5.15 | 5.21 | 1,253,808 | 5.00 |
| 7/22/2026 | 5.42 | 5.44 | 5.30 | 5.34 | 937,056 | 5.13 |
| 7/21/2026 | 5.37 | 5.42 | 5.31 | 5.41 | 932,546 | 5.20 |
| 7/20/2026 | 5.52 | 5.52 | 5.30 | 5.33 | 1,664,578 | 5.12 |
| 7/17/2026 | 5.50 | 5.58 | 5.47 | 5.49 | 979,681 | 5.27 |
| 7/16/2026 | 5.44 | 5.54 | 5.42 | 5.53 | 1,433,131 | 5.31 |
| 7/15/2026 | 5.38 | 5.47 | 5.38 | 5.44 | 1,107,195 | 5.22 |
| 7/14/2026 | 5.29 | 5.41 | 5.27 | 5.35 | 1,040,009 | 5.14 |
| 7/13/2026 | 5.35 | 5.40 | 5.20 | 5.25 | 1,812,474 | 5.04 |
| 7/10/2026 | 5.34 | 5.37 | 5.32 | 5.36 | 1,092,342 | 5.15 |
| 7/09/2026 | 5.32 | 5.36 | 5.28 | 5.32 | 1,315,355 | 5.11 |
| 7/08/2026 | 5.34 | 5.42 | 5.30 | 5.33 | 1,425,143 | 5.12 |
| 7/07/2026 | 5.37 | 5.41 | 5.32 | 5.37 | 2,221,030 | 5.16 |
| 7/06/2026 | 5.45 | 5.47 | 5.35 | 5.38 | 2,104,751 | 5.17 |
| 7/02/2026 | 5.51 | 5.52 | 5.39 | 5.44 | 3,836,904 | 5.22 |