BrightSpire Capital, Inc. Class A Common Stock (BRSP)
5.0100
-0.0400 (-0.79%)
NYSE · Last Trade: Apr 30th, 11:31 PM EDT
Historical Prices For BrightSpire Capital, Inc. Class A Common Stock (BRSP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 5.03 | 5.07 | 4.82 | 5.01 | 972,882 | 5.01 |
| 4/29/2025 | 4.94 | 5.07 | 4.90 | 5.05 | 568,686 | 5.05 |
| 4/28/2025 | 4.77 | 4.96 | 4.77 | 4.96 | 548,726 | 4.96 |
| 4/25/2025 | 4.70 | 4.78 | 4.63 | 4.77 | 408,422 | 4.77 |
| 4/24/2025 | 4.68 | 4.76 | 4.64 | 4.73 | 401,637 | 4.73 |
| 4/23/2025 | 4.78 | 4.81 | 4.65 | 4.66 | 465,344 | 4.66 |
| 4/22/2025 | 4.48 | 4.66 | 4.46 | 4.63 | 523,674 | 4.63 |
| 4/21/2025 | 4.47 | 4.47 | 4.37 | 4.43 | 526,850 | 4.43 |
| 4/17/2025 | 4.43 | 4.53 | 4.42 | 4.50 | 691,739 | 4.50 |
| 4/16/2025 | 4.43 | 4.49 | 4.39 | 4.42 | 824,461 | 4.42 |
| 4/15/2025 | 4.39 | 4.54 | 4.39 | 4.45 | 779,662 | 4.45 |
| 4/14/2025 | 4.40 | 4.50 | 4.37 | 4.42 | 1,038,151 | 4.42 |
| 4/11/2025 | 4.41 | 4.44 | 4.16 | 4.30 | 1,126,678 | 4.30 |
| 4/10/2025 | 4.60 | 4.65 | 4.29 | 4.44 | 1,029,027 | 4.44 |
| 4/09/2025 | 4.47 | 4.86 | 4.26 | 4.74 | 1,531,566 | 4.74 |
| 4/08/2025 | 4.83 | 4.86 | 4.51 | 4.54 | 1,628,754 | 4.54 |
| 4/07/2025 | 4.85 | 5.00 | 4.58 | 4.67 | 1,458,510 | 4.67 |
| 4/04/2025 | 5.30 | 5.33 | 4.93 | 5.01 | 1,304,490 | 5.01 |
| 4/03/2025 | 5.43 | 5.52 | 5.41 | 5.41 | 577,449 | 5.41 |
| 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 | 5.52 |
| 3/27/2025 | 5.80 | 5.86 | 5.76 | 5.79 | 379,184 | 5.63 |
| 3/26/2025 | 5.86 | 5.86 | 5.76 | 5.80 | 408,233 | 5.64 |
| 3/25/2025 | 5.86 | 5.86 | 5.75 | 5.84 | 527,257 | 5.68 |
| 3/24/2025 | 5.97 | 5.97 | 5.80 | 5.82 | 600,687 | 5.66 |
| 3/21/2025 | 5.90 | 5.96 | 5.83 | 5.94 | 2,952,821 | 5.77 |
| 3/20/2025 | 5.94 | 6.03 | 5.91 | 5.93 | 852,000 | 5.76 |
| 3/19/2025 | 6.05 | 6.08 | 5.88 | 6.01 | 963,119 | 5.84 |
| 3/18/2025 | 5.97 | 6.06 | 5.90 | 6.05 | 981,061 | 5.88 |
| 3/17/2025 | 6.01 | 6.07 | 5.96 | 5.97 | 486,601 | 5.80 |
| 3/14/2025 | 5.90 | 6.04 | 5.83 | 6.01 | 464,954 | 5.84 |
| 3/13/2025 | 5.94 | 6.04 | 5.84 | 5.85 | 709,580 | 5.69 |
| 3/12/2025 | 5.90 | 5.92 | 5.81 | 5.90 | 748,409 | 5.73 |
| 3/11/2025 | 6.00 | 6.00 | 5.80 | 5.86 | 686,480 | 5.69 |
| 3/10/2025 | 6.00 | 6.12 | 5.92 | 5.97 | 583,593 | 5.80 |
| 3/07/2025 | 6.05 | 6.11 | 6.01 | 6.08 | 528,625 | 5.91 |
| 3/06/2025 | 6.00 | 6.07 | 5.97 | 6.02 | 547,250 | 5.85 |
| 3/05/2025 | 6.12 | 6.13 | 6.01 | 6.09 | 625,863 | 5.92 |
| 3/04/2025 | 6.10 | 6.20 | 6.07 | 6.11 | 897,034 | 5.94 |
| 3/03/2025 | 6.24 | 6.32 | 6.11 | 6.20 | 1,079,478 | 6.03 |
| 2/28/2025 | 6.21 | 6.23 | 6.15 | 6.23 | 765,302 | 6.05 |
| 2/27/2025 | 6.17 | 6.24 | 6.16 | 6.21 | 588,184 | 6.04 |
| 2/26/2025 | 6.13 | 6.21 | 6.13 | 6.20 | 653,701 | 6.03 |
| 2/25/2025 | 6.12 | 6.18 | 6.07 | 6.15 | 656,369 | 5.98 |
| 2/24/2025 | 6.05 | 6.11 | 6.01 | 6.07 | 752,353 | 5.90 |
| 2/21/2025 | 6.13 | 6.15 | 6.00 | 6.05 | 871,786 | 5.88 |
| 2/20/2025 | 6.05 | 6.12 | 6.00 | 6.09 | 787,412 | 5.92 |
| 2/19/2025 | 5.56 | 6.13 | 5.56 | 6.10 | 1,289,783 | 5.93 |
| 2/18/2025 | 5.95 | 6.06 | 5.93 | 5.97 | 1,163,027 | 5.80 |
| 2/14/2025 | 5.93 | 5.98 | 5.89 | 5.97 | 542,161 | 5.80 |
| 2/13/2025 | 5.79 | 5.93 | 5.75 | 5.93 | 929,989 | 5.76 |
| 2/12/2025 | 5.65 | 5.74 | 5.65 | 5.74 | 761,627 | 5.58 |
| 2/11/2025 | 5.68 | 5.75 | 5.67 | 5.75 | 964,541 | 5.59 |
| 2/10/2025 | 5.72 | 5.76 | 5.66 | 5.70 | 1,236,797 | 5.54 |
| 2/07/2025 | 5.71 | 5.75 | 5.66 | 5.71 | 1,001,168 | 5.55 |
| 2/06/2025 | 5.77 | 5.80 | 5.64 | 5.76 | 784,715 | 5.60 |
| 2/05/2025 | 5.75 | 5.80 | 5.67 | 5.73 | 1,151,407 | 5.57 |
| 2/04/2025 | 5.56 | 5.71 | 5.40 | 5.71 | 3,282,248 | 5.55 |
| 2/03/2025 | 5.55 | 5.63 | 5.49 | 5.56 | 608,062 | 5.40 |