Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BrightSpire Capital, Inc. Class A Common Stock (NY:BRSP)

5.865 -0.075 (-1.26%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 11, 2025 5.920 5.990 5.905 5.940 956,590 +0.04(+0.68%)
Sep 10, 2025 5.870 5.920 5.870 5.900 523,756 +0.02(+0.34%)
Sep 09, 2025 5.930 5.975 5.880 5.880 380,970 -0.06(-1.01%)
Sep 08, 2025 5.950 5.965 5.890 5.940 511,222 +0.00(+0.00%)
Sep 05, 2025 5.940 6.000 5.891 5.940 626,587 +0.04(+0.68%)
Sep 04, 2025 5.900 5.940 5.850 5.900 467,316 +0.04(+0.68%)
Sep 03, 2025 5.740 5.870 5.720 5.860 709,601 +0.11(+1.91%)
Sep 02, 2025 5.750 5.775 5.691 5.750 803,159 -0.05(-0.86%)
Aug 29, 2025 5.720 5.815 5.700 5.800 837,780 +0.09(+1.58%)
Aug 28, 2025 5.740 5.740 5.660 5.710 390,899 +0.00(+0.00%)
Aug 27, 2025 5.700 5.750 5.670 5.710 485,648 -0.02(-0.35%)
Aug 26, 2025 5.680 5.730 5.650 5.730 539,550 +0.04(+0.70%)
Aug 25, 2025 5.760 5.785 5.680 5.690 426,520 -0.08(-1.39%)
Aug 22, 2025 5.520 5.800 5.510 5.770 821,300 +0.28(+5.10%)
Aug 21, 2025 5.600 5.610 5.490 5.490 518,909 -0.15(-2.66%)
Aug 20, 2025 5.650 5.690 5.610 5.640 707,029 -0.03(-0.53%)
Aug 19, 2025 5.560 5.670 5.520 5.670 599,155 +0.13(+2.35%)
Aug 18, 2025 5.560 5.560 5.481 5.540 488,950 +0.00(+0.00%)
Aug 15, 2025 5.580 5.590 5.495 5.540 598,391 -0.03(-0.54%)
Aug 14, 2025 5.540 5.580 5.500 5.570 663,265 -0.02(-0.36%)
Aug 13, 2025 5.500 5.600 5.460 5.590 581,364 +0.10(+1.82%)
Aug 12, 2025 5.360 5.500 5.330 5.490 627,076 +0.14(+2.62%)
Aug 11, 2025 5.350 5.445 5.320 5.350 780,558 +0.02(+0.38%)
Aug 08, 2025 5.390 5.400 5.290 5.330 696,953 -0.01(-0.19%)
Aug 07, 2025 5.300 5.380 5.230 5.340 737,318 +0.06(+1.14%)
Aug 06, 2025 5.390 5.390 5.270 5.280 514,998 -0.09(-1.68%)
Aug 05, 2025 5.290 5.410 5.260 5.370 673,810 +0.05(+0.94%)
Aug 04, 2025 5.200 5.365 5.180 5.320 1,192,301 +0.16(+3.10%)
Aug 01, 2025 5.150 5.205 5.085 5.160 880,184 -0.02(-0.39%)
Jul 31, 2025 5.110 5.265 5.060 5.180 938,137 -0.03(-0.58%)
Jul 30, 2025 5.100 5.315 5.050 5.210 1,886,559 +0.23(+4.62%)
Jul 29, 2025 5.030 5.080 4.930 4.980 1,025,031 +0.01(+0.20%)
Jul 28, 2025 4.930 5.015 4.920 4.970 1,194,040 +0.06(+1.22%)
Jul 25, 2025 4.990 4.990 4.870 4.910 590,580 -0.08(-1.60%)
Jul 24, 2025 4.960 5.050 4.920 4.990 604,219 +0.02(+0.40%)
Jul 23, 2025 4.960 4.995 4.910 4.970 897,922 +0.03(+0.61%)
Jul 22, 2025 4.920 5.020 4.913 4.940 685,174 +0.00(+0.00%)
Jul 21, 2025 4.940 4.976 4.930 4.940 654,195 +0.02(+0.41%)
Jul 18, 2025 5.000 5.035 4.890 4.920 875,389 -0.05(-1.01%)
Jul 17, 2025 5.080 5.090 4.970 4.970 560,488 -0.10(-1.97%)
Jul 16, 2025 5.000 5.070 4.970 5.070 497,401 +0.08(+1.60%)
Jul 15, 2025 5.050 5.090 4.970 4.990 905,282 -0.06(-1.19%)
Jul 14, 2025 4.990 5.090 4.965 5.050 614,088 +0.03(+0.60%)
Jul 11, 2025 5.070 5.090 5.000 5.020 546,977 -0.08(-1.57%)
Jul 10, 2025 5.040 5.120 5.040 5.100 585,188 +0.04(+0.79%)
Jul 09, 2025 5.060 5.130 5.030 5.060 464,528 +0.03(+0.60%)
Jul 08, 2025 4.930 5.120 4.840 5.030 1,777,152 -0.09(-1.76%)
Jul 07, 2025 5.210 5.265 5.100 5.120 573,712 -0.15(-2.85%)
Jul 03, 2025 5.270 5.310 5.230 5.270 311,233 +0.04(+0.76%)
Jul 02, 2025 5.150 5.250 5.125 5.230 673,002 +0.10(+1.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.