BrightSpire Capital, Inc. Class A Common Stock (BRSP)
5.5900
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 6:36 AM EDT
Historical Prices For BrightSpire Capital, Inc. Class A Common Stock (BRSP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.49 | 5.61 | 5.44 | 5.59 | 1,194,335 | 5.59 |
| 4/01/2025 | 5.55 | 5.62 | 5.51 | 5.55 | 712,014 | 5.55 |
| 3/31/2025 | 5.46 | 5.63 | 5.46 | 5.56 | 1,095,059 | 5.56 |
| 3/28/2025 | 5.80 | 5.80 | 5.61 | 5.68 | 671,994 | 5.68 |
| 3/27/2025 | 5.80 | 5.86 | 5.76 | 5.79 | 379,184 | 5.79 |
| 3/26/2025 | 5.86 | 5.86 | 5.76 | 5.80 | 408,233 | 5.80 |
| 3/25/2025 | 5.86 | 5.86 | 5.75 | 5.84 | 527,257 | 5.84 |
| 3/24/2025 | 5.97 | 5.97 | 5.80 | 5.82 | 600,687 | 5.82 |
| 3/21/2025 | 5.90 | 5.96 | 5.83 | 5.94 | 2,952,821 | 5.94 |
| 3/20/2025 | 5.94 | 6.03 | 5.91 | 5.93 | 852,000 | 5.93 |
| 3/19/2025 | 6.05 | 6.08 | 5.88 | 6.01 | 963,119 | 6.01 |
| 3/18/2025 | 5.97 | 6.06 | 5.90 | 6.05 | 981,061 | 6.05 |
| 3/17/2025 | 6.01 | 6.07 | 5.96 | 5.97 | 486,601 | 5.97 |
| 3/14/2025 | 5.90 | 6.04 | 5.83 | 6.01 | 464,954 | 6.01 |
| 3/13/2025 | 5.94 | 6.04 | 5.84 | 5.85 | 709,580 | 5.85 |
| 3/12/2025 | 5.90 | 5.92 | 5.81 | 5.90 | 748,409 | 5.90 |
| 3/11/2025 | 6.00 | 6.00 | 5.80 | 5.86 | 686,480 | 5.86 |
| 3/10/2025 | 6.00 | 6.12 | 5.92 | 5.97 | 583,593 | 5.97 |
| 3/07/2025 | 6.05 | 6.11 | 6.01 | 6.08 | 528,625 | 6.08 |
| 3/06/2025 | 6.00 | 6.07 | 5.97 | 6.02 | 547,250 | 6.02 |
| 3/05/2025 | 6.12 | 6.13 | 6.01 | 6.09 | 625,863 | 6.09 |
| 3/04/2025 | 6.10 | 6.20 | 6.07 | 6.11 | 897,034 | 6.11 |
| 3/03/2025 | 6.24 | 6.32 | 6.11 | 6.20 | 1,079,478 | 6.20 |
| 2/28/2025 | 6.21 | 6.23 | 6.15 | 6.23 | 765,302 | 6.23 |
| 2/27/2025 | 6.17 | 6.24 | 6.16 | 6.21 | 588,184 | 6.21 |
| 2/26/2025 | 6.13 | 6.21 | 6.13 | 6.20 | 653,701 | 6.20 |
| 2/25/2025 | 6.12 | 6.18 | 6.07 | 6.15 | 656,369 | 6.15 |
| 2/24/2025 | 6.05 | 6.11 | 6.01 | 6.07 | 752,353 | 6.07 |
| 2/21/2025 | 6.13 | 6.15 | 6.00 | 6.05 | 871,786 | 6.05 |
| 2/20/2025 | 6.05 | 6.12 | 6.00 | 6.09 | 787,412 | 6.09 |
| 2/19/2025 | 5.56 | 6.13 | 5.56 | 6.10 | 1,289,783 | 6.10 |
| 2/18/2025 | 5.95 | 6.06 | 5.93 | 5.97 | 1,163,027 | 5.97 |
| 2/14/2025 | 5.93 | 5.98 | 5.89 | 5.97 | 542,161 | 5.97 |
| 2/13/2025 | 5.79 | 5.93 | 5.75 | 5.93 | 929,989 | 5.93 |
| 2/12/2025 | 5.65 | 5.74 | 5.65 | 5.74 | 761,627 | 5.74 |
| 2/11/2025 | 5.68 | 5.75 | 5.67 | 5.75 | 964,541 | 5.75 |
| 2/10/2025 | 5.72 | 5.76 | 5.66 | 5.70 | 1,236,797 | 5.70 |
| 2/07/2025 | 5.71 | 5.75 | 5.66 | 5.71 | 1,001,168 | 5.71 |
| 2/06/2025 | 5.77 | 5.80 | 5.64 | 5.76 | 784,715 | 5.76 |
| 2/05/2025 | 5.75 | 5.80 | 5.67 | 5.73 | 1,151,407 | 5.73 |
| 2/04/2025 | 5.56 | 5.71 | 5.40 | 5.71 | 3,282,248 | 5.71 |
| 2/03/2025 | 5.55 | 5.63 | 5.49 | 5.56 | 608,062 | 5.56 |
| 1/31/2025 | 5.64 | 5.71 | 5.59 | 5.63 | 639,638 | 5.63 |
| 1/30/2025 | 5.67 | 5.75 | 5.62 | 5.64 | 479,648 | 5.64 |
| 1/29/2025 | 5.68 | 5.78 | 5.60 | 5.60 | 504,334 | 5.60 |
| 1/28/2025 | 5.73 | 5.84 | 5.69 | 5.69 | 480,761 | 5.69 |
| 1/27/2025 | 5.61 | 5.78 | 5.61 | 5.76 | 455,171 | 5.76 |
| 1/24/2025 | 5.54 | 5.66 | 5.53 | 5.59 | 554,693 | 5.59 |
| 1/23/2025 | 5.61 | 5.62 | 5.53 | 5.57 | 473,683 | 5.57 |
| 1/22/2025 | 5.68 | 5.74 | 5.58 | 5.61 | 782,177 | 5.61 |
| 1/21/2025 | 5.82 | 5.83 | 5.63 | 5.70 | 601,197 | 5.70 |
| 1/17/2025 | 5.77 | 5.84 | 5.71 | 5.79 | 543,460 | 5.79 |
| 1/16/2025 | 5.67 | 5.75 | 5.66 | 5.69 | 369,568 | 5.69 |
| 1/15/2025 | 5.79 | 5.85 | 5.64 | 5.69 | 454,677 | 5.69 |
| 1/14/2025 | 5.50 | 5.66 | 5.50 | 5.63 | 537,601 | 5.63 |
| 1/13/2025 | 5.46 | 5.50 | 5.40 | 5.48 | 491,892 | 5.48 |
| 1/10/2025 | 5.55 | 5.60 | 5.46 | 5.53 | 656,255 | 5.53 |
| 1/08/2025 | 5.68 | 5.71 | 5.61 | 5.66 | 411,697 | 5.66 |
| 1/07/2025 | 5.85 | 5.90 | 5.62 | 5.73 | 1,337,347 | 5.73 |
| 1/06/2025 | 5.83 | 5.99 | 5.83 | 5.90 | 873,533 | 5.90 |
| 1/03/2025 | 5.69 | 5.85 | 5.69 | 5.83 | 408,528 | 5.83 |