Free Trial

BrightSpire Capital (BRSP) Stock Chart & Stock Price History

→ Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad)
Free BRSP Stock Alerts
$5.81
-0.06 (-1.02%)
(As of 05:32 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

BrightSpire Capital Stock Price Performance

5 Day
Performance
-2.98%
1 Month
Performance
-3.93%
3 Month
Performance
-13.17%
6 Month
Performance
-16.97%
Year-To-Date
Performance
-21.10%
1 Year
Performance
-10.52%
Receive BRSP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BrightSpire Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
This Crypto bull market is not even halfway over

BRSP Stock Chart for Friday, June, 7, 2024

BRSP Chart by TradingView

BrightSpire Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$5.97$5.87
-1.68%		$5.95$5.85484,008 shs$766.86 million
06/05/2024$5.90$5.97
+1.19%		$5.98$5.88454,683 shs$779.92 million
06/04/2024$6.02$5.90
-1.99%		$6.00$5.89546,235 shs$770.78 million
06/03/2024$6.05$6.02
-0.50%		$6.14$6.001.04 million shs$786.45 million
05/31/2024$5.82$6.05
+3.95%		$6.08$5.82981,844 shs$790.35 million
05/30/2024$5.75$5.82
+1.22%		$5.89$5.79598,226 shs$760.33 million
05/29/2024$5.90$5.75
-2.54%		$5.84$5.70923,392 shs$751.18 million
05/28/2024$6.10$5.90
-3.28%		$6.10$5.871.18 million shs$770.78 million
05/27/2024$6.10$6.10$6.22$6.05630,600 shs$796.90 million
05/24/2024$6.14$6.10
-0.65%		$6.22$6.05630,580 shs$796.90 million
05/23/2024$6.26$6.14
-1.92%		$6.30$6.10761,817 shs$802.13 million
05/22/2024$6.32$6.26
-0.95%		$6.36$6.25484,612 shs$817.81 million
05/21/2024$6.28$6.32
+0.64%		$6.32$6.27493,611 shs$825.62 million
05/20/2024$6.32$6.28
-0.63%		$6.37$6.28560,881 shs$820.42 million
05/17/2024$6.29$6.32
+0.48%		$6.35$6.26496,423 shs$825.65 million
05/16/2024$6.26$6.29
+0.48%		$6.29$6.21505,053 shs$821.70 million
05/15/2024$6.20$6.26
+0.97%		$6.34$6.22605,652 shs$817.81 million
05/14/2024$6.08$6.20
+1.97%		$6.27$6.11547,879 shs$809.97 million
05/13/2024$6.01$6.08
+1.16%		$6.12$6.05556,279 shs$794.29 million
05/10/2024$6.04$6.02
-0.41%		$6.11$5.97558,121 shs$785.80 million
05/09/2024$6.03$6.04
+0.25%		$6.13$6.00707,798 shs$789.07 million
05/08/2024$6.11$6.03
-1.39%		$6.05$6.00832,144 shs$787.11 million
05/07/2024$6.14$6.11
-0.49%		$6.16$6.04981,007 shs$798.21 million
05/06/2024$6.02$6.14
+1.99%		$6.14$6.06623,254 shs$802.11 million
05/03/2024$6.17$6.03
-2.35%		$6.22$6.021.35 million shs$787.11 million
05/02/2024$6.23$6.17
-0.96%		$6.29$6.11725,230 shs$806.05 million
05/01/2024$6.29$6.23
-0.95%		$6.46$6.031.99 million shs$813.86 million
04/30/2024$6.43$6.29
-2.10%		$6.38$6.28535,707 shs$821.73 million
04/29/2024$6.40$6.43
+0.39%		$6.48$6.40322,995 shs$839.36 million
04/26/2024$6.33$6.40
+1.19%		$6.46$6.34333,563 shs$836.10 million
04/25/2024$6.40$6.33
-1.17%		$6.36$6.30509,462 shs$826.30 million
04/24/2024$6.50$6.40
-1.54%		$6.44$6.37446,123 shs$836.10 million
04/23/2024$6.43$6.50
+1.17%		$6.53$6.39288,837 shs$849.16 million
04/22/2024$6.34$6.43
+1.34%		$6.45$6.36437,464 shs$839.34 million
04/19/2024$6.21$6.34
+2.09%		$6.35$6.20518,195 shs$828.26 million
04/18/2024$6.18$6.21
+0.49%		$6.29$6.15566,078 shs$811.27 million
04/17/2024$6.16$6.18
+0.41%		$6.28$6.15485,908 shs$807.33 million
04/16/2024$6.22$6.16
-1.05%		$6.22$6.12880,776 shs$804.09 million
04/15/2024$6.28$6.22
-0.96%		$6.36$6.17900,223 shs$812.58 million
04/12/2024$6.35$6.29
-1.02%		$6.34$6.24711,376 shs$821.07 million
Time is Running Out - June 25th Deadline Approaching! (Ad)

Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.

That will slam shut June 25.
04/11/2024$6.19$6.35
+2.58%		$6.37$6.22791,793 shs$829.56 million
04/10/2024$6.60$6.19
-6.21%		$6.42$6.141.48 million shs$808.66 million
04/09/2024$6.49$6.60
+1.77%		$6.61$6.47860,188 shs$862.22 million
04/08/2024$6.51$6.49
-0.38%		$6.60$6.48402,091 shs$847.17 million
04/05/2024$6.50$6.52
+0.23%		$6.53$6.45995,072 shs$851.12 million
04/04/2024$6.57$6.50
-0.99%		$6.70$6.49631,851 shs$849.16 million
04/03/2024$6.51$6.57
+0.84%		$6.58$6.44917,743 shs$857.63 million
04/02/2024$6.60$6.51
-1.36%		$6.61$6.481.11 million shs$850.47 million
04/01/2024$6.89$6.60
-4.21%		$6.88$6.591.24 million shs$862.22 million
03/29/2024$6.88$6.89
+0.15%		$6.93$6.79708,401 shs$895.63 million
03/28/2024$6.81$6.88
+1.03%		$6.92$6.79708,395 shs$894.30 million
03/27/2024$6.87$6.81
-0.87%		$6.83$6.67690,450 shs$885.23 million
03/26/2024$6.95$6.87
-1.08%		$6.98$6.851.03 million shs$893.03 million
03/25/2024$6.88$6.95
+0.94%		$7.02$6.90461,069 shs$902.78 million
03/22/2024$6.98$6.89
-1.36%		$6.98$6.88458,523 shs$894.98 million
03/21/2024$6.93$6.98
+0.72%		$7.04$6.91674,849 shs$907.33 million
03/20/2024$6.77$6.93
+2.36%		$6.96$6.69532,647 shs$900.83 million
03/19/2024$6.80$6.77
-0.44%		$6.85$6.74755,375 shs$880.03 million
03/18/2024$6.87$6.80
-1.02%		$6.89$6.77773,506 shs$883.90 million
03/15/2024$6.71$6.87
+2.38%		$6.90$6.661.44 million shs$893.03 million
03/14/2024$6.89$6.71
-2.61%		$6.90$6.70737,345 shs$872.20 million
03/13/2024$6.89$6.89$6.98$6.871.26 million shs$895.63 million
03/12/2024$6.81$6.89
+1.17%		$6.90$6.75591,453 shs$895.63 million
03/11/2024$6.75$6.81
+0.89%		$6.86$6.75663,994 shs$885.23 million
03/08/2024$6.76$6.75
-0.15%		$6.91$6.72525,862 shs$877.43 million
03/07/2024$6.68$6.76
+1.20%		$6.79$6.70427,304 shs$878.73 million
03/06/2024$6.65$6.68
+0.53%		$6.74$6.63565,458 shs$868.33 million

Related Companies:
This page (NYSE:BRSP) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
What Nvidia insiders don’t want you to know
If you missed out on Nvidia, don't worry. A 244-year-old pattern is about to trigger a $25.6 trillion AI surge...
Behind the Markets | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored