Free Trial

BrightSpire Capital (BRSP) Stock Chart & Stock Price History

→ The World's First '$20 Trillion Drug?' (From Behind the Markets) (Ad)
Free BRSP Stock Alerts
$6.32
-0.08 (-1.25%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

BrightSpire Capital Stock Price Performance

5 Day
Performance
-0.24%
1 Month
Performance
-8.93%
3 Month
Performance
-14.87%
6 Month
Performance
+19.34%
Year-To-Date
Performance
-14.99%
1 Year
Performance
+14.79%
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 Insider Financial
Thousands of investors use this no cost solution | Do you?
In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.
Simply tap here now to subscribe and start getting "Insider Financial Advantage"

BRSP Stock Chart for Thursday, April, 25, 2024

BRSP Chart by TradingView

BrightSpire Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
02/07/2024$6.91$6.66
-3.62%		$6.95$6.591.13 million shs$865.73 million
02/06/2024$6.89$6.91
+0.29%		$6.98$6.84847,896 shs$898.23 million
02/05/2024$7.02$6.89
-1.85%		$6.97$6.75796,514 shs$895.63 million
02/02/2024$7.23$7.01
-3.04%		$7.10$6.97842,641 shs$911.23 million
02/01/2024$7.14$7.23
+1.26%		$7.25$7.021.02 million shs$939.83 million
01/31/2024$7.43$7.14
-3.90%		$7.45$7.13832,986 shs$928.09 million
01/30/2024$7.69$7.43
-3.38%		$7.67$7.43391,619 shs$965.83 million
01/29/2024$7.57$7.69
+1.59%		$7.71$7.54600,253 shs$999.62 million
01/26/2024$7.43$7.57
+1.88%		$7.61$7.51798,723 shs$984.02 million
01/25/2024$7.34$7.43
+1.23%		$7.49$7.32772,781 shs$965.83 million
01/24/2024$7.38$7.34
-0.54%		$7.50$7.32495,986 shs$954.13 million

Related Companies:
This page (NYSE:BRSP) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press