Dark

BRSP
BrightSpire Capital, Inc.
stock NYSE

At Close

Jul 31, 2026 3:59:57 PM EDT

5.02USD+0.601%(+0.03)2,228,318

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.99)0

After-hours

Jul 31, 2026 4:23:30 PM EDT

5.01USD-0.199%(-0.01)242,685

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	4.9500	5.020000	4.8500	5.0100	+0.401%	2,228,318	0.000%
2026-07-30	5.0600	5.210000	4.9600	4.9900	-0.200%	2,486,126	+0.401%
2026-07-29	5.1100	5.210000	4.9050	5.0000	-4.580%	3,021,302	+0.200%
2026-07-28	5.2600	5.310000	5.2070	5.2400	0.000%	1,665,425	-4.389%
2026-07-27	5.2700	5.320000	5.2200	5.2400	+0.191%	1,716,440	-4.389%
2026-07-24	5.2300	5.310000	5.2200	5.2300	+0.384%	1,074,442	-4.207%
2026-07-23	5.2900	5.320000	5.1500	5.2100	-2.434%	1,253,810	-3.839%
2026-07-22	5.4200	5.440000	5.3050	5.3400	-1.294%	937,056	-6.180%
2026-07-21	5.3700	5.420000	5.3100	5.4100	+1.501%	939,855	-7.394%
2026-07-20	5.5200	5.520000	5.3000	5.3300	-2.914%	1,664,578	-6.004%
2026-07-17	5.5000	5.580000	5.4700	5.4900	-0.723%	979,681	-8.743%
2026-07-16	5.4400	5.545000	5.4200	5.5300	+1.654%	1,433,131	-9.403%
2026-07-15	5.3800	5.470000	5.3800	5.4400	+1.682%	1,107,395	-7.904%
2026-07-14	5.2900	5.410000	5.2700	5.3500	+1.905%	1,040,008	-6.355%
2026-07-13	5.3500	5.400000	5.1950	5.2500	-2.052%	1,812,474	-4.571%
2026-07-10	5.3400	5.370000	5.3200	5.3600	+0.752%	1,092,339	-6.530%
2026-07-09	5.3200	5.355000	5.2800	5.3200	-0.188%	1,315,355	-5.827%
2026-07-08	5.3400	5.420000	5.3050	5.3300	-0.745%	1,425,161	-6.004%
2026-07-07	5.3700	5.410000	5.3200	5.3700	-0.186%	2,221,030	-6.704%
2026-07-06	5.4500	5.470000	5.3500	5.3800	-1.103%	2,104,751	-6.877%
2026-07-02	5.5100	5.520000	5.3900	5.4400	-0.548%	3,836,904	-7.904%
2026-07-01	5.4500	5.490000	5.4200	5.4700	+0.367%	1,887,300	-8.410%
2026-06-30	5.3200	5.485000	5.2800	5.4500	-0.547%	3,203,240	-8.073%
2026-06-29	5.5600	5.580000	5.4200	5.4800	-1.083%	7,082,181	-8.577%
2026-06-26	5.4700	5.540000	5.4350	5.5400	+1.095%	3,562,070	-9.567%
2026-06-25	5.5500	5.620000	5.4200	5.4800	-0.904%	2,101,073	-8.577%
2026-06-24	5.5800	5.605000	5.5100	5.5300	-0.718%	1,661,109	-9.403%
2026-06-23	5.5200	5.599400	5.4900	5.5700	+1.273%	1,913,282	-10.054%
2026-06-22	5.5300	5.590000	5.4800	5.5000	-0.722%	1,762,556	-8.909%
2026-06-18	5.4700	5.637000	5.4600	5.5400	+1.651%	2,678,691	-9.567%
2026-06-17	5.6400	5.680000	5.4150	5.4500	-4.049%	2,714,794	-8.073%
2026-06-16	5.6300	5.715000	5.5900	5.6800	+1.610%	1,532,934	-11.796%
2026-06-15	5.6700	5.700000	5.5850	5.5900	-0.534%	1,329,506	-10.376%
2026-06-12	5.6400	5.640000	5.5750	5.6200	+0.357%	935,462	-10.854%
2026-06-11	5.6700	5.700000	5.5800	5.6000	-0.533%	1,180,837	-10.536%
2026-06-10	5.5800	5.645000	5.5600	5.6300	+1.441%	939,314	-11.012%
2026-06-09	5.5500	5.600000	5.5400	5.5500	+0.909%	715,291	-9.730%
2026-06-08	5.5600	5.580000	5.4800	5.5000	-0.901%	677,982	-8.909%
2026-06-05	5.5600	5.595000	5.5100	5.5500	-0.359%	534,657	-9.730%
2026-06-04	5.5500	5.640000	5.5300	5.5700	+1.273%	645,856	-10.054%
2026-06-03	5.5500	5.560000	5.4600	5.5000	-1.434%	1,455,557	-8.909%
2026-06-02	5.6100	5.675000	5.5500	5.5800	-0.535%	1,138,970	-10.215%
2026-06-01	5.7000	5.791900	5.6100	5.6100	-2.773%	878,767	-10.695%
2026-05-29	5.7500	5.785000	5.7300	5.7700	+0.348%	1,144,685	-13.172%
2026-05-28	5.7400	5.775000	5.7100	5.7500	-0.174%	555,020	-12.870%
2026-05-27	5.6900	5.779500	5.6900	5.7600	+1.408%	742,931	-13.021%
2026-05-26	5.6700	5.695000	5.6200	5.6800	+0.176%	971,752	-11.796%
2026-05-22	5.7000	5.735000	5.6500	5.6700	-0.526%	695,086	-11.640%
2026-05-21	5.6800	5.725000	5.6350	5.7000	0.000%	809,425	-12.105%
2026-05-20	5.6500	5.755000	5.6300	5.7000	+0.707%	867,678	-12.105%
2026-05-19	5.7200	5.735000	5.6300	5.6600	-1.736%	661,441	-11.484%
2026-05-18	5.7400	5.820000	5.7050	5.7600	+1.053%	942,613	-13.021%
2026-05-15	5.7100	5.780000	5.6300	5.7000	-1.042%	951,208	-12.105%
2026-05-14	5.8200	5.875000	5.7600	5.7600	-0.690%	1,071,144	-13.021%
2026-05-13	5.7200	5.825000	5.6825	5.8000	+1.222%	1,125,845	-13.621%
2026-05-12	5.8300	5.890000	5.7025	5.7300	-1.546%	1,654,756	-12.565%
2026-05-11	5.9700	5.990000	5.7800	5.8200	-2.513%	1,219,654	-13.918%
2026-05-08	5.9500	6.000000	5.9000	5.9700	+0.675%	647,927	-16.080%
2026-05-07	5.9500	5.970000	5.9100	5.9300	-0.336%	791,704	-15.514%
2026-05-06	5.9700	5.970000	5.9300	5.9500	+0.847%	624,223	-15.798%
2026-05-05	5.8400	5.910000	5.8250	5.9000	+1.375%	689,030	-15.085%
2026-05-04	5.8200	5.900000	5.7700	5.8200	-0.852%	789,685	-13.918%
2026-05-01	5.8400	5.880000	5.8000	5.8700	+1.207%	538,174	-14.651%
2026-04-30	5.7700	5.860000	5.7700	5.8000	0.000%	963,009	-13.621%
2026-04-29	5.9200	6.000000	5.7850	5.8000	-4.448%	1,180,692	-13.621%
2026-04-28	6.0800	6.130000	6.0250	6.0700	0.000%	843,753	-17.463%
2026-04-27	6.0200	6.090000	6.0050	6.0700	+0.165%	711,160	-17.463%
2026-04-24	6.0200	6.110000	5.9800	6.0600	+0.331%	655,878	-17.327%
2026-04-23	6.0600	6.065000	5.9800	6.0400	-0.330%	675,581	-17.053%
2026-04-22	6.1000	6.100000	5.9800	6.0600	+3.061%	987,379	-17.327%
2026-04-21	5.9800	6.039900	5.8700	5.8800	-1.836%	702,781	-14.796%
2026-04-20	5.9400	5.995000	5.9100	5.9900	+0.167%	548,696	-16.361%
2026-04-17	5.9700	6.060000	5.9400	5.9800	+1.184%	872,561	-16.221%
2026-04-16	5.9400	5.959900	5.8811	5.9100	-1.005%	638,702	-15.228%
2026-04-15	5.9300	5.975000	5.8950	5.9700	+0.675%	898,334	-16.080%
2026-04-14	5.8700	5.930000	5.8650	5.9300	+0.850%	738,907	-15.514%
2026-04-13	5.7900	5.885000	5.7600	5.8800	+1.031%	592,160	-14.796%
2026-04-10	5.8200	5.860000	5.7650	5.8200	+0.345%	470,888	-13.918%
2026-04-09	5.7400	5.870000	5.7400	5.8000	+0.173%	589,265	-13.621%
2026-04-08	5.7200	5.800000	5.7000	5.7900	+3.393%	832,717	-13.472%
2026-04-07	5.6300	5.640000	5.5600	5.6000	-0.356%	920,319	-10.536%
2026-04-06	5.5600	5.650000	5.5600	5.6200	+0.357%	643,640	-10.854%
2026-04-02	5.4400	5.626407	5.4400	5.6000	+0.719%	841,654	-10.536%
2026-04-01	5.6100	5.625000	5.5550	5.5600	-0.714%	649,389	-9.892%
2026-03-31	5.5500	5.620000	5.4800	5.6000	-0.178%	850,893	-10.536%
2026-03-30	5.5600	5.645000	5.5068	5.6100	+1.815%	889,388	-10.695%
2026-03-27	5.6200	5.647500	5.4950	5.5100	-2.478%	1,179,254	-9.074%
2026-03-26	5.6600	5.730000	5.6350	5.6500	-0.528%	712,164	-11.327%
2026-03-25	5.6100	5.690000	5.5900	5.6800	+2.527%	840,438	-11.796%
2026-03-24	5.5400	5.615000	5.5100	5.5400	-0.360%	1,344,530	-9.567%
2026-03-23	5.5800	5.695000	5.5500	5.5600	+1.645%	1,891,746	-9.892%
2026-03-20	5.6300	5.640000	5.4000	5.4700	-2.496%	3,114,361	-8.410%
2026-03-19	5.5800	5.685000	5.5450	5.6100	0.000%	1,511,439	-10.695%
2026-03-18	5.5800	5.640000	5.5400	5.6100	0.000%	1,389,794	-10.695%
2026-03-17	5.6500	5.695000	5.6000	5.6100	0.000%	1,060,659	-10.695%
2026-03-16	5.5800	5.658700	5.5650	5.6100	+1.264%	937,556	-10.695%
2026-03-13	5.6400	5.680000	5.5300	5.5400	-1.248%	1,049,017	-9.567%
2026-03-12	5.6400	5.700000	5.5700	5.6100	-1.406%	1,301,431	-10.695%
2026-03-11	5.7000	5.750000	5.6100	5.6900	-0.698%	666,069	-11.951%
2026-03-10	5.6900	5.775000	5.6200	5.7300	+0.350%	952,164	-12.565%
2026-03-09	5.6200	5.720000	5.4550	5.7100	+0.175%	1,126,885	-12.259%
2026-03-06	5.7900	5.790000	5.6600	5.7000	-2.896%	1,212,051	-12.105%
2026-03-05	5.8700	5.930000	5.8100	5.8700	-1.178%	716,423	-14.651%
2026-03-04	5.8900	5.940000	5.8200	5.9400	+1.712%	716,333	-15.657%
2026-03-03	5.8000	5.900000	5.7800	5.8400	-1.518%	643,633	-14.212%
2026-03-02	5.7200	6.010000	5.6900	5.9300	+2.065%	1,108,052	-15.514%
2026-02-27	5.7600	5.835000	5.7600	5.8100	-0.172%	1,026,545	-13.769%
2026-02-26	5.7500	5.845000	5.7500	5.8200	+1.748%	908,788	-13.918%
2026-02-25	5.7000	5.727500	5.6500	5.7200	+1.060%	640,367	-12.413%
2026-02-24	5.5700	5.690000	5.5400	5.6600	+1.434%	785,554	-11.484%
2026-02-23	5.7000	5.795000	5.5550	5.5800	-2.618%	752,341	-10.215%
2026-02-20	5.7800	5.835000	5.6300	5.7300	-0.348%	948,904	-12.565%
2026-02-19	5.8700	5.900000	5.6300	5.7500	-1.372%	1,010,319	-12.870%
2026-02-18	5.5500	5.970000	5.4600	5.8300	+0.517%	1,579,964	-14.065%
2026-02-17	5.7300	5.820000	5.6310	5.8000	+1.222%	789,107	-13.621%
2026-02-13	5.7000	5.750000	5.5800	5.7300	+0.880%	999,772	-12.565%
2026-02-12	5.8900	5.915000	5.6450	5.6800	-2.906%	1,157,270	-11.796%
2026-02-11	5.9400	5.975000	5.8450	5.8500	-1.015%	755,450	-14.359%
2026-02-10	5.8500	5.960000	5.8400	5.9100	+1.546%	854,780	-15.228%
2026-02-09	5.8800	5.890000	5.7000	5.8200	-1.356%	1,184,995	-13.918%
2026-02-06	5.9300	5.970000	5.8600	5.9000	0.000%	619,449	-15.085%
2026-02-05	6.0200	6.020000	5.8950	5.9000	-1.993%	532,424	-15.085%
2026-02-04	6.0000	6.060000	5.9500	6.0200	+0.166%	520,601	-16.777%
2026-02-03	6.0000	6.070000	5.9100	6.0100	+0.167%	647,415	-16.639%
2026-02-02	6.0000	6.040000	5.8800	6.0000	+0.334%	662,643	-16.500%
2026-01-30	6.1300	6.130000	5.8750	5.9800	-2.606%	1,151,549	-16.221%
2026-01-29	6.0300	6.165000	5.9900	6.1400	+2.333%	850,940	-18.404%
2026-01-28	5.9700	6.110000	5.9700	6.0000	+0.671%	1,186,923	-16.500%
2026-01-27	5.9000	5.980000	5.8800	5.9600	+1.017%	533,848	-15.940%
2026-01-26	5.9100	5.935000	5.8200	5.9000	-0.169%	418,827	-15.085%
2026-01-23	5.9700	6.020000	5.9000	5.9100	-1.336%	485,423	-15.228%
2026-01-22	6.0200	6.095500	5.9800	5.9900	-0.167%	655,275	-16.361%
2026-01-21	5.9300	6.015000	5.8750	6.0000	+1.351%	667,142	-16.500%
2026-01-20	5.8800	5.945000	5.8200	5.9200	-0.671%	583,584	-15.372%
2026-01-16	5.9400	6.000000	5.9300	5.9600	0.000%	516,715	-15.940%
2026-01-15	5.8800	5.970000	5.8200	5.9600	+1.533%	533,026	-15.940%
2026-01-14	5.7400	5.870000	5.7200	5.8700	+2.265%	615,512	-14.651%
2026-01-13	5.8700	5.885000	5.7250	5.7400	-1.880%	522,555	-12.718%
2026-01-12	5.8200	5.870000	5.7900	5.8500	-0.341%	398,292	-14.359%
2026-01-09	5.9100	5.980000	5.8500	5.8700	-0.170%	478,426	-14.651%
2026-01-08	5.7100	5.930000	5.7000	5.8800	+2.439%	680,779	-14.796%
2026-01-07	5.8500	5.880100	5.7400	5.7400	-1.712%	476,262	-12.718%
2026-01-06	5.7500	5.840000	5.6550	5.8400	+1.213%	758,632	-14.212%
2026-01-05	5.7800	5.830000	5.7050	5.7700	+0.874%	893,271	-13.172%
2026-01-02	5.6000	5.805000	5.5736	5.7200	+2.143%	695,334	-12.413%
2025-12-31	5.5900	5.655000	5.5550	5.6000	-2.609%	1,229,995	-10.536%
2025-12-30	5.8000	5.815000	5.7400	5.7500	-0.862%	560,563	-12.870%
2025-12-29	5.8600	5.860000	5.7440	5.8000	-0.855%	662,033	-13.621%
2025-12-26	5.9000	5.935000	5.8500	5.8500	-0.679%	394,408	-14.359%
2025-12-24	5.8900	5.910000	5.8400	5.8900	+0.341%	288,258	-14.941%
2025-12-23	5.8900	5.900000	5.8450	5.8700	-0.170%	848,842	-14.651%
2025-12-22	5.8600	5.900000	5.8500	5.8800	-0.170%	746,052	-14.796%
2025-12-19	5.9400	5.985400	5.8800	5.8900	-0.842%	1,288,980	-14.941%
2025-12-18	5.9200	5.980000	5.9200	5.9400	+0.508%	783,354	-15.657%
2025-12-17	5.9300	5.960000	5.8000	5.9100	0.000%	1,681,846	-15.228%
2025-12-16	5.9600	6.000000	5.9000	5.9100	-0.672%	865,770	-15.228%
2025-12-15	5.9500	5.990000	5.8932	5.9500	+0.337%	818,431	-15.798%
2025-12-12	5.9300	5.975100	5.9300	5.9300	0.000%	684,718	-15.514%
2025-12-11	5.9300	5.940000	5.8800	5.9300	+0.508%	608,276	-15.514%
2025-12-10	5.8200	5.965000	5.8200	5.9000	+0.855%	802,531	-15.085%
2025-12-09	5.8300	5.850000	5.7800	5.8500	+0.862%	651,333	-14.359%
2025-12-08	5.7700	5.840000	5.7050	5.8000	+1.045%	968,080	-13.621%
2025-12-05	5.6200	5.750000	5.6043	5.7400	+1.413%	498,196	-12.718%
2025-12-04	5.7300	5.749000	5.6250	5.6600	-1.565%	809,785	-11.484%
2025-12-03	5.6700	5.765000	5.6600	5.7500	+1.232%	537,490	-12.870%
2025-12-02	5.6600	5.690000	5.6027	5.6800	+0.709%	483,526	-11.796%
2025-12-01	5.6000	5.650000	5.5400	5.6400	+0.535%	1,270,110	-11.170%
2025-11-28	5.6800	5.680000	5.5718	5.6100	-0.532%	235,976	-10.695%
2025-11-26	5.5700	5.700000	5.5700	5.6400	+0.535%	570,488	-11.170%
2025-11-25	5.5100	5.630000	5.5100	5.6100	+2.559%	587,733	-10.695%
2025-11-24	5.5200	5.535000	5.4450	5.4700	-0.906%	716,690	-8.410%
2025-11-21	5.4400	5.570000	5.4000	5.5200	+2.412%	980,623	-9.239%
2025-11-20	5.5000	5.520000	5.3800	5.3900	-0.919%	654,563	-7.050%
2025-11-19	5.3900	5.480000	5.3800	5.4400	+0.928%	753,356	-7.904%
2025-11-18	5.3700	5.420000	5.3200	5.3900	0.000%	843,644	-7.050%
2025-11-17	5.4300	5.440000	5.3500	5.3900	-0.554%	880,088	-7.050%
2025-11-14	5.4600	5.460000	5.3200	5.4200	-0.733%	1,185,999	-7.565%
2025-11-13	5.3800	5.470000	5.3601	5.4600	+0.924%	860,458	-8.242%
2025-11-12	5.4900	5.510000	5.3900	5.4100	-1.097%	593,487	-7.394%
2025-11-11	5.4400	5.480000	5.4300	5.4700	+0.737%	537,112	-8.410%
2025-11-10	5.3800	5.440000	5.3250	5.4300	+1.117%	578,221	-7.735%
2025-11-07	5.3600	5.390000	5.2900	5.3700	+0.562%	1,522,609	-6.704%
2025-11-06	5.3500	5.400000	5.2950	5.3400	-0.373%	647,175	-6.180%
2025-11-05	5.3100	5.400000	5.3000	5.3600	+1.323%	804,977	-6.530%
2025-11-04	5.1600	5.300000	5.1600	5.2900	+2.321%	766,100	-5.293%
2025-11-03	5.1800	5.190000	5.1300	5.1700	+0.194%	701,153	-3.095%
2025-10-31	5.1800	5.210000	5.1300	5.1600	-0.769%	756,348	-2.907%
2025-10-30	5.2100	5.275000	5.1400	5.2000	-0.383%	620,742	-3.654%
2025-10-29	5.2100	5.470000	5.1801	5.2200	-0.571%	822,622	-4.023%
2025-10-28	5.3200	5.330000	5.2400	5.2500	-1.501%	510,920	-4.571%
2025-10-27	5.3100	5.360000	5.2800	5.3300	+0.566%	455,505	-6.004%
2025-10-24	5.3700	5.380000	5.2900	5.3000	-0.188%	345,878	-5.472%
2025-10-23	5.3800	5.380000	5.2750	5.3100	-1.301%	525,645	-5.650%
2025-10-22	5.3000	5.390000	5.3000	5.3800	+1.509%	585,629	-6.877%
2025-10-21	5.3000	5.330000	5.2600	5.3000	0.000%	407,797	-5.472%
2025-10-20	5.2800	5.320000	5.2150	5.3000	+0.760%	538,103	-5.472%
2025-10-17	5.1900	5.280000	5.1800	5.2600	+1.544%	505,772	-4.753%
2025-10-16	5.3300	5.350000	5.1700	5.1800	-2.632%	813,472	-3.282%
2025-10-15	5.3400	5.390000	5.2900	5.3200	-0.188%	703,411	-5.827%
2025-10-14	5.2000	5.345000	5.2000	5.3300	+1.718%	754,410	-6.004%
2025-10-13	5.1300	5.250000	5.1100	5.2400	+3.353%	457,245	-4.389%
2025-10-10	5.1000	5.170000	5.0700	5.0700	-0.783%	874,497	-1.183%
2025-10-09	5.1500	5.180000	5.0600	5.1100	-1.161%	685,291	-1.957%
2025-10-08	5.0900	5.180000	5.0900	5.1700	+1.572%	564,052	-3.095%
2025-10-07	5.1000	5.160000	5.0700	5.0900	-0.586%	741,342	-1.572%
2025-10-06	5.3800	5.380000	5.1200	5.1200	-5.009%	902,331	-2.148%
2025-10-03	5.4100	5.510000	5.3800	5.3900	+0.186%	408,808	-7.050%
2025-10-02	5.4100	5.450000	5.3400	5.3800	-0.555%	466,512	-6.877%
2025-10-01	5.3700	5.450000	5.3500	5.4100	-0.368%	600,029	-7.394%
2025-09-30	5.4000	5.440000	5.3450	5.4300	-2.513%	640,132	-7.735%
2025-09-29	5.6500	5.650000	5.5100	5.5700	-1.241%	601,723	-10.054%
2025-09-26	5.6100	5.665000	5.6000	5.6400	+0.535%	541,391	-11.170%
2025-09-25	5.6600	5.665000	5.6000	5.6100	-1.232%	474,160	-10.695%
2025-09-24	5.6700	5.730000	5.6600	5.6800	-0.176%	855,530	-11.796%
2025-09-23	5.7500	5.805000	5.6700	5.6900	-1.043%	708,117	-11.951%
2025-09-22	5.7900	5.805000	5.7200	5.7500	-0.862%	894,738	-12.870%
2025-09-19	5.7800	5.830000	5.7400	5.8000	+0.520%	1,817,812	-13.621%
2025-09-18	5.7100	5.810000	5.6800	5.7700	+1.406%	627,965	-13.172%
2025-09-17	5.7100	5.830000	5.6600	5.6900	-0.350%	787,659	-11.951%
2025-09-16	5.8000	5.835000	5.6900	5.7100	-1.721%	647,495	-12.259%
2025-09-15	5.9100	5.910000	5.8000	5.8100	-1.190%	363,302	-13.769%
2025-09-12	5.9300	5.950000	5.8200	5.8800	-1.010%	626,010	-14.796%
2025-09-11	5.9200	5.990000	5.9050	5.9400	+0.678%	956,590	-15.657%
2025-09-10	5.8700	5.920000	5.8700	5.9000	+0.340%	523,756	-15.085%
2025-09-09	5.9300	5.975000	5.8800	5.8800	-1.010%	380,970	-14.796%
2025-09-08	5.9500	5.965000	5.8900	5.9400	0.000%	511,222	-15.657%
2025-09-05	5.9400	6.000000	5.8910	5.9400	+0.678%	626,587	-15.657%
2025-09-04	5.9000	5.940000	5.8500	5.9000	+0.683%	467,316	-15.085%
2025-09-03	5.7400	5.870000	5.7200	5.8600	+1.913%	709,601	-14.505%
2025-09-02	5.7500	5.775000	5.6908	5.7500	-0.862%	803,160	-12.870%
2025-08-29	5.7200	5.815000	5.7000	5.8000	+1.576%	837,780	-13.621%
2025-08-28	5.7400	5.740000	5.6600	5.7100	0.000%	390,899	-12.259%
2025-08-27	5.7000	5.750000	5.6700	5.7100	-0.349%	485,648	-12.259%
2025-08-26	5.6800	5.730000	5.6501	5.7300	+0.703%	539,565	-12.565%
2025-08-25	5.7600	5.785000	5.6800	5.6900	-1.386%	426,520	-11.951%
2025-08-22	5.5200	5.800000	5.5100	5.7700	+5.100%	821,300	-13.172%
2025-08-21	5.6000	5.610000	5.4900	5.4900	-2.660%	518,919	-8.743%
2025-08-20	5.6500	5.690000	5.6100	5.6400	-0.529%	707,029	-11.170%
2025-08-19	5.5600	5.670000	5.5200	5.6700	+2.347%	599,155	-11.640%
2025-08-18	5.5600	5.560000	5.4809	5.5400	0.000%	488,950	-9.567%
2025-08-15	5.5800	5.590000	5.4950	5.5400	-0.539%	598,391	-9.567%
2025-08-14	5.5400	5.580000	5.5000	5.5700	-0.358%	663,265	-10.054%
2025-08-13	5.5000	5.600000	5.4600	5.5900	+1.821%	581,364	-10.376%
2025-08-12	5.3600	5.500000	5.3300	5.4900	+2.617%	627,076	-8.743%
2025-08-11	5.3500	5.445000	5.3200	5.3500	+0.375%	780,658	-6.355%
2025-08-08	5.3900	5.400000	5.2900	5.3300	-0.187%	696,953	-6.004%
2025-08-07	5.3000	5.380000	5.2300	5.3400	+1.136%	737,318	-6.180%
2025-08-06	5.3900	5.390000	5.2700	5.2800	-1.676%	514,998	-5.114%
2025-08-05	5.2900	5.410000	5.2600	5.3700	+0.940%	673,810	-6.704%
2025-08-04	5.2000	5.365000	5.1800	5.3200	+3.101%	1,192,301	-5.827%
2025-08-01	5.1500	5.205000	5.0850	5.1600	-0.386%	880,184	-2.907%
2025-07-31	5.1100	5.265000	5.0600	5.1800	-0.576%	938,137	-3.282%
2025-07-30	5.1000	5.315000	5.0500	5.2100	+4.618%	1,886,659	-3.839%
2025-07-29	5.0300	5.080000	4.9300	4.9800	+0.201%	1,025,080	+0.602%
2025-07-28	4.9300	5.015000	4.9200	4.9700	+1.222%	1,194,068	+0.805%
2025-07-25	4.9900	4.990000	4.8700	4.9100	-1.603%	590,580	+2.037%
2025-07-24	4.9600	5.050000	4.9200	4.9900	+0.402%	604,219	+0.401%
2025-07-23	4.9600	4.995000	4.9100	4.9700	+0.607%	897,922	+0.805%
2025-07-22	4.9200	5.020000	4.9127	4.9400	0.000%	685,174	+1.417%
2025-07-21	4.9400	4.975700	4.9300	4.9400	+0.407%	654,200	+1.417%
2025-07-18	5.0000	5.035000	4.8900	4.9200	-1.006%	875,389	+1.829%
2025-07-17	5.0800	5.090000	4.9700	4.9700	-1.972%	560,489	+0.805%
2025-07-16	5.0000	5.070000	4.9700	5.0700	+1.603%	497,401	-1.183%
2025-07-15	5.0500	5.090000	4.9700	4.9900	-1.188%	905,282	+0.401%
2025-07-14	4.9900	5.090000	4.9650	5.0500	+0.598%	614,088	-0.792%
2025-07-11	5.0700	5.090000	5.0000	5.0200	-1.569%	546,977	-0.199%
2025-07-10	5.0400	5.120000	5.0400	5.1000	+0.791%	585,188	-1.765%
2025-07-09	5.0600	5.130000	5.0300	5.0600	+0.596%	464,532	-0.988%
2025-07-08	4.9300	5.120000	4.8400	5.0300	-1.758%	1,776,852	-0.398%
2025-07-07	5.2100	5.265000	5.1000	5.1200	-2.846%	573,712	-2.148%
2025-07-03	5.2700	5.310000	5.2300	5.2700	+0.765%	311,233	-4.934%
2025-07-02	5.1500	5.250000	5.1250	5.2300	+1.949%	673,002	-4.207%
2025-07-01	5.0400	5.220000	5.0300	5.1300	+1.584%	829,816	-2.339%
2025-06-30	5.1200	5.145000	5.0050	5.0500	-3.626%	678,678	-0.792%
2025-06-27	5.2600	5.300000	5.1950	5.2400	-0.380%	1,009,309	-4.389%
2025-06-26	5.2200	5.280000	5.1900	5.2600	+1.154%	439,036	-4.753%
2025-06-25	5.2500	5.280000	5.1900	5.2000	-0.952%	387,201	-3.654%
2025-06-24	5.2900	5.340000	5.2100	5.2500	0.000%	615,804	-4.571%
2025-06-23	5.1900	5.275000	5.1500	5.2500	+0.962%	501,738	-4.571%
2025-06-20	5.1500	5.220000	5.1300	5.2000	+1.563%	1,106,988	-3.654%
2025-06-18	5.1100	5.205000	5.1100	5.1200	0.000%	455,635	-2.148%
2025-06-17	5.1300	5.190000	5.1100	5.1200	-0.967%	522,897	-2.148%
2025-06-16	5.2500	5.290000	5.1500	5.1700	-1.147%	460,380	-3.095%
2025-06-13	5.2700	5.330000	5.2200	5.2300	-2.243%	466,993	-4.207%
2025-06-12	5.3100	5.370000	5.2700	5.3500	+0.187%	359,648	-6.355%
2025-06-11	5.3900	5.419800	5.3100	5.3400	-0.373%	584,929	-6.180%
2025-06-10	5.2700	5.370000	5.2350	5.3600	+1.901%	444,661	-6.530%
2025-06-09	5.2600	5.340000	5.2500	5.2600	+0.960%	495,073	-4.753%
2025-06-06	5.1500	5.220000	5.1400	5.2100	+2.559%	409,751	-3.839%
2025-06-05	5.1300	5.170000	5.0750	5.0800	-1.167%	522,696	-1.378%
2025-06-04	5.1500	5.200000	5.1150	5.1400	-0.388%	333,966	-2.529%
2025-06-03	5.0200	5.205000	4.9900	5.1600	+2.381%	444,205	-2.907%
2025-06-02	5.0300	5.085000	4.9800	5.0400	-0.395%	494,234	-0.595%
2025-05-30	5.1100	5.110000	5.0500	5.0600	-1.365%	648,149	-0.988%
2025-05-29	5.1100	5.135000	5.0600	5.1300	+1.183%	278,136	-2.339%
2025-05-28	5.0700	5.130000	5.0400	5.0700	-0.197%	359,679	-1.183%
2025-05-27	5.0700	5.105000	4.9900	5.0800	+0.994%	710,044	-1.378%
2025-05-23	4.9800	5.070000	4.9700	5.0300	-0.984%	467,758	-0.398%
2025-05-22	4.9300	5.165000	4.8700	5.0800	+1.804%	794,394	-1.378%
2025-05-21	5.2000	5.225200	4.9800	4.9900	-4.771%	487,484	+0.401%
2025-05-20	5.2500	5.320000	5.2250	5.2400	-0.569%	366,615	-4.389%
2025-05-19	5.2900	5.360000	5.2550	5.2700	-2.045%	441,082	-4.934%
2025-05-16	5.3800	5.440000	5.3700	5.3800	-0.186%	406,657	-6.877%
2025-05-15	5.2700	5.390000	5.2600	5.3900	+1.698%	321,561	-7.050%
2025-05-14	5.3500	5.350000	5.2700	5.3000	-1.487%	536,706	-5.472%
2025-05-13	5.3800	5.435000	5.3300	5.3800	+0.561%	339,006	-6.877%
2025-05-12	5.3400	5.390000	5.2500	5.3500	+2.885%	431,028	-6.355%
2025-05-09	5.2300	5.270000	5.1550	5.2000	-0.192%	295,087	-3.654%
2025-05-08	5.1800	5.255800	5.1800	5.2100	+1.362%	423,218	-3.839%
2025-05-07	5.1400	5.210000	5.0900	5.1400	+0.982%	412,744	-2.529%
2025-05-06	5.2300	5.245000	5.0900	5.0900	-3.598%	682,828	-1.572%
2025-05-05	5.1700	5.280000	5.0900	5.2800	+0.956%	931,478	-5.114%
2025-05-02	5.0700	5.285000	5.0500	5.2300	+4.391%	764,831	-4.207%
2025-05-01	4.9900	5.040000	4.9300	5.0100	0.000%	643,612	0.000%
2025-04-30	5.0300	5.065000	4.8200	5.0100	-0.792%	972,882	0.000%
2025-04-29	4.9400	5.070000	4.9000	5.0500	+1.815%	568,686	-0.792%
2025-04-28	4.7700	4.960000	4.7700	4.9600	+3.983%	548,927	+1.008%
2025-04-25	4.7000	4.780000	4.6350	4.7700	+0.846%	408,422	+5.031%
2025-04-24	4.6800	4.765000	4.6400	4.7300	+1.502%	401,637	+5.920%
2025-04-23	4.7800	4.810000	4.6500	4.6600	+0.648%	465,344	+7.511%
2025-04-22	4.4800	4.655000	4.4650	4.6300	+4.515%	523,674	+8.207%
2025-04-21	4.4700	4.470000	4.3700	4.4300	-1.556%	526,850	+13.093%
2025-04-17	4.4300	4.530000	4.4200	4.5000	+1.810%	691,739	+11.333%
2025-04-16	4.4300	4.485000	4.3950	4.4200	-0.674%	824,461	+13.348%
2025-04-15	4.3900	4.535000	4.3900	4.4500	+0.679%	779,662	+12.584%
2025-04-14	4.4000	4.495000	4.3700	4.4200	+2.791%	1,038,151	+13.348%
2025-04-11	4.4100	4.440000	4.1600	4.3000	-3.153%	1,126,678	+16.512%
2025-04-10	4.6000	4.650000	4.2900	4.4400	-6.329%	1,029,027	+12.838%
2025-04-09	4.4700	4.855000	4.2650	4.7400	+4.405%	1,531,766	+5.696%
2025-04-08	4.8300	4.859900	4.5150	4.5400	-2.784%	1,628,764	+10.352%
2025-04-07	4.8500	5.050000	4.5800	4.6700	-6.786%	1,458,511	+7.281%
2025-04-04	5.3000	5.330000	4.9300	5.0100	-7.394%	1,304,490	0.000%
2025-04-03	5.4300	5.520000	5.4100	5.4100	-3.220%	577,449	-7.394%
2025-04-02	5.4900	5.610000	5.4400	5.5900	+0.721%	1,194,731	-10.376%
2025-04-01	5.5500	5.615000	5.5150	5.5500	-0.180%	712,014	-9.730%
2025-03-31	5.4600	5.630000	5.4600	5.5600	-2.113%	1,095,059	-9.892%
2025-03-28	5.8000	5.800000	5.6100	5.6800	-1.900%	671,994	-11.796%
2025-03-27	5.8000	5.860000	5.7600	5.7900	-0.172%	379,184	-13.472%
2025-03-26	5.8600	5.860000	5.7600	5.8000	-0.685%	400,670	-13.621%
2025-03-25	5.8600	5.860000	5.7500	5.8400	+0.344%	513,860	-14.212%
2025-03-24	5.9700	5.970000	5.8050	5.8200	-2.020%	592,084	-13.918%
2025-03-21	5.9000	5.960000	5.8300	5.9400	+0.169%	2,854,103	-15.657%
2025-03-20	5.9400	6.030000	5.9100	5.9300	-1.331%	836,401	-15.514%
2025-03-19	6.0500	6.075000	5.8800	6.0100	-0.661%	914,039	-16.639%
2025-03-18	5.9700	6.060000	5.9000	6.0500	+1.340%	950,648	-17.190%
2025-03-17	6.0100	6.070000	5.9600	5.9700	-0.666%	469,743	-16.080%
2025-03-14	5.9000	6.035000	5.8250	6.0100	+2.735%	441,087	-16.639%
2025-03-13	5.9400	6.035000	5.8400	5.8500	-0.847%	662,194	-14.359%
2025-03-12	5.9000	5.925000	5.8100	5.9000	+0.683%	679,048	-15.085%
2025-03-11	6.0000	6.005000	5.8050	5.8600	-1.843%	638,424	-14.505%
2025-03-10	6.0000	6.120000	5.9200	5.9700	-1.809%	519,069	-16.080%
2025-03-07	6.0500	6.110000	6.0150	6.0800	+0.997%	521,570	-17.599%
2025-03-06	6.0000	6.070000	5.9700	6.0200	-1.149%	537,587	-16.777%
2025-03-05	6.1200	6.130000	6.0150	6.0900	-0.327%	601,732	-17.734%
2025-03-04	6.1000	6.195000	6.0700	6.1100	-1.452%	862,077	-18.003%
2025-03-03	6.2400	6.320000	6.1050	6.2000	-0.482%	1,065,790	-19.194%
2025-02-28	6.2100	6.230000	6.1490	6.2300	+0.322%	750,263	-19.583%
2025-02-27	6.1700	6.235000	6.1550	6.2100	+0.161%	564,669	-19.324%
2025-02-26	6.1300	6.210000	6.1250	6.2000	+0.813%	643,952	-19.194%
2025-02-25	6.1200	6.183300	6.0650	6.1500	+1.318%	629,647	-18.537%
2025-02-24	6.0500	6.110000	6.0150	6.0700	+0.331%	735,128	-17.463%
2025-02-21	6.1300	6.150000	6.0000	6.0500	-0.657%	858,611	-17.190%
2025-02-20	6.0500	6.115100	5.9950	6.0900	-0.164%	771,458	-17.734%
2025-02-19	5.5600	6.130000	5.5600	6.1000	+2.178%	1,265,630	-17.869%
2025-02-18	5.9500	6.060000	5.9350	5.9700	0.000%	1,138,140	-16.080%
2025-02-14	5.9300	5.980000	5.8900	5.9700	+0.675%	502,603	-16.080%
2025-02-13	5.7900	5.930000	5.7500	5.9300	+3.310%	894,917	-15.514%
2025-02-12	5.6500	5.740000	5.6500	5.7400	-0.174%	747,279	-12.718%
2025-02-11	5.6800	5.750000	5.6700	5.7500	+0.877%	957,199	-12.870%
2025-02-10	5.7200	5.760000	5.6590	5.7000	-0.175%	1,223,215	-12.105%

.dark-mode .ldlqsW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ldlqsW{ color: #333333; background-color: white; border: 2px solid #333333; }BRSPBrightSpire Capital, Inc.stock NYSE

BRSP
BrightSpire Capital, Inc.
stock NYSE