Free Trial

BrightSpire Capital (BRSP) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free BRSP Stock Alerts
$6.02
-0.08 (-1.31%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

BrightSpire Capital Stock Price Performance

5 Day
Performance
+0.08%
1 Month
Performance
-8.71%
3 Month
Performance
-9.94%
6 Month
Performance
-4.06%
Year-To-Date
Performance
-19.02%
1 Year
Performance
+13.68%
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 Crypto Swap Profits
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 very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

BRSP Stock Chart for Thursday, May, 9, 2024

BRSP Chart by TradingView

BrightSpire Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
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
03/05/2024$6.59$6.65
+0.83%		$6.65$6.50916,838 shs$863.78 million
03/04/2024$6.95$6.59
-5.18%		$6.79$6.571.03 million shs$856.60 million
03/01/2024$6.92$6.95
+0.43%		$6.97$6.83636,408 shs$903.43 million
02/29/2024$6.76$6.92
+2.44%		$6.93$6.83613,027 shs$899.50 million
02/28/2024$6.79$6.76
-0.44%		$6.81$6.69459,362 shs$878.08 million
02/27/2024$6.78$6.79
+0.07%		$6.86$6.73487,034 shs$881.98 million
02/26/2024$6.84$6.78
-0.88%		$6.86$6.72649,723 shs$881.33 million
02/23/2024$6.75$6.84
+1.33%		$6.89$6.68683,175 shs$889.13 million
02/22/2024$6.84$6.75
-1.32%		$6.84$6.66923,211 shs$877.43 million
02/21/2024$6.63$6.84
+3.17%		$6.87$6.601.05 million shs$889.13 million
02/20/2024$6.80$6.63
-2.50%		$6.74$6.61644,715 shs$861.83 million
02/19/2024$6.80$6.80$6.85$6.68579,400 shs$883.90 million
02/16/2024$6.84$6.80
-0.51%		$6.85$6.68574,284 shs$883.93 million
02/15/2024$6.65$6.84
+2.78%		$6.91$6.70718,222 shs$888.45 million
02/14/2024$6.54$6.65
+1.68%		$6.69$6.58455,474 shs$864.40 million
02/13/2024$6.83$6.54
-4.25%		$6.65$6.46960,860 shs$850.14 million
02/12/2024$6.69$6.83
+2.09%		$6.89$6.671.10 million shs$887.83 million
02/09/2024$6.65$6.69
+0.60%		$6.72$6.57731,812 shs$869.63 million
02/08/2024$6.66$6.65
-0.15%		$6.72$6.61739,130 shs$864.43 million

Related Companies:
This page (NYSE:BRSP) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry
348 million Americans lives to END as we know it?
The Oxford Club
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange