5 DAY PERFORMANCE
+36.60%
1 MONTH PERFORMANCE
+16.29%
3 MONTH PERFORMANCE
+3.82%
6 MONTH PERFORMANCE
+4.39%
YEAR-TO-DATE PERFORMANCE
+1.96%
1 YEAR PERFORMANCE
-0.70%
BrightSpire Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.19 | $4.18 (-0.24%) | $4.21 | $4.14 | 1.48 M | $529.65 M |
| 09/18/2026 | $4.18 | $4.15 (-0.72%) | $4.18 | $4.08 | 3.99 M | $525.85 M |
| 09/17/2026 | $4.32 | $4.18 (-3.24%) | $4.33 | $4.18 | 1.59 M | $529.65 M |
| 09/16/2026 | $4.44 | $4.29 (-3.38%) | $4.46 | $4.26 | 1.48 M | $543.59 M |
| 09/15/2026 | $4.43 | $4.43 (0%) | $4.50 | $4.39 | 1.59 M | $561.33 M |
| 09/14/2026 | $4.44 | $4.43 (-0.23%) | $4.47 | $4.40 | 1.97 M | $561.33 M |
| 09/11/2026 | $4.55 | $4.45 (-2.2%) | $4.58 | $4.43 | 1.97 M | $563.86 M |
| 09/10/2026 | $4.55 | $4.49 (-1.32%) | $4.55 | $4.46 | 2.37 M | $568.93 M |
| 09/09/2026 | $4.62 | $4.56 (-1.3%) | $4.65 | $4.55 | 1.17 M | $577.80 M |
| 09/08/2026 | $4.67 | $4.63 (-0.86%) | $4.72 | $4.61 | 980.90 K | $586.67 M |
| 09/04/2026 | $4.63 | $4.68 (1.08%) | $4.72 | $4.63 | 739.33 K | $593.00 M |
| 09/03/2026 | $4.73 | $4.66 (-1.48%) | $4.74 | $4.62 | 897.01 K | $590.47 M |
| 09/02/2026 | $4.66 | $4.69 (0.64%) | $4.69 | $4.63 | 1.09 M | $594.27 M |
| 09/01/2026 | $4.73 | $4.64 (-1.9%) | $4.73 | $4.63 | 980.00 K | $587.93 M |
| 08/31/2026 | $4.74 | $4.75 (0.21%) | $4.76 | $4.69 | 1.38 M | $601.87 M |
| 08/28/2026 | $4.78 | $4.75 (-0.63%) | $4.81 | $4.75 | 774.60 K | $601.87 M |
| 08/27/2026 | $4.78 | $4.78 (0%) | $4.82 | $4.76 | 836.70 K | $605.67 M |
| 08/26/2026 | $4.88 | $4.79 (-1.84%) | $4.91 | $4.78 | 802.00 K | $606.94 M |
| 08/25/2026 | $4.91 | $4.87 (-0.81%) | $4.91 | $4.86 | 619.50 K | $617.08 M |
| 08/24/2026 | $4.88 | $4.91 (0.61%) | $4.92 | $4.87 | 952.74 K | $622.15 M |
| 08/21/2026 | $4.88 | $4.91 (0.61%) | $4.92 | $4.83 | 1.11 M | $622.15 M |
| 08/20/2026 | $4.84 | $4.86 (0.41%) | $4.90 | $4.80 | 892.70 K | $615.81 M |
| 08/19/2026 | $4.87 | $4.91 (0.82%) | $4.97 | $4.87 | 598.80 K | $622.15 M |
| 08/18/2026 | $4.89 | $4.85 (-0.82%) | $4.89 | $4.81 | 807.12 K | $614.54 M |
| 08/17/2026 | $4.96 | $4.86 (-2.02%) | $5.00 | $4.82 | 1.03 M | $615.81 M |
| 08/14/2026 | $4.98 | $5.00 (0.4%) | $5.04 | $4.97 | 656.51 K | $633.55 M |
| 08/13/2026 | $4.99 | $4.97 (-0.4%) | $5.01 | $4.94 | 1.93 M | $629.75 M |
| 08/12/2026 | $4.97 | $4.96 (-0.2%) | $5.02 | $4.94 | 842.51 K | $628.48 M |
| 08/11/2026 | $4.93 | $4.95 (0.41%) | $4.97 | $4.91 | 1.20 M | $627.21 M |
| 08/10/2026 | $5.08 | $4.90 (-3.54%) | $5.11 | $4.89 | 956.43 K | $620.88 M |
| 08/07/2026 | $5.05 | $5.12 (1.39%) | $5.17 | $5.05 | 833.02 K | $648.76 M |
| 08/06/2026 | $5.03 | $5.05 (0.4%) | $5.08 | $4.98 | 1.35 M | $639.89 M |
| 08/05/2026 | $4.99 | $5.00 (0.2%) | $5.03 | $4.92 | 1.56 M | $633.55 M |
| 08/04/2026 | $5.10 | $4.98 (-2.35%) | $5.11 | $4.94 | 1.62 M | $631.02 M |
| 08/03/2026 | $5.06 | $5.13 (1.38%) | $5.16 | $4.99 | 2.01 M | $650.02 M |
| 07/31/2026 | $4.95 | $5.01 (1.21%) | $5.02 | $4.85 | 2.23 M | $634.82 M |
| 07/30/2026 | $5.06 | $4.99 (-1.38%) | $5.21 | $4.96 | 2.49 M | $632.28 M |
| 07/29/2026 | $5.11 | $5.00 (-2.15%) | $5.21 | $4.91 | 3.02 M | $633.55 M |
| 07/28/2026 | $5.26 | $5.24 (-0.38%) | $5.31 | $5.21 | 1.67 M | $663.96 M |
| 07/27/2026 | $5.27 | $5.24 (-0.57%) | $5.32 | $5.22 | 1.72 M | $663.96 M |
| 07/24/2026 | $5.23 | $5.23 (0%) | $5.31 | $5.22 | 1.07 M | $658.63 M |
| 07/23/2026 | $5.29 | $5.21 (-1.51%) | $5.32 | $5.15 | 1.25 M | $656.12 M |
| 07/22/2026 | $5.42 | $5.34 (-1.48%) | $5.44 | $5.31 | 937.10 K | $672.49 M |
| 07/21/2026 | $5.37 | $5.41 (0.74%) | $5.42 | $5.31 | 939.90 K | $681.30 M |
| 07/20/2026 | $5.52 | $5.33 (-3.44%) | $5.52 | $5.30 | 1.66 M | $671.23 M |
| 07/17/2026 | $5.50 | $5.49 (-0.18%) | $5.58 | $5.47 | 979.70 K | $691.38 M |
| 07/16/2026 | $5.44 | $5.53 (1.65%) | $5.55 | $5.42 | 1.43 M | $696.42 M |
| 07/15/2026 | $5.38 | $5.44 (1.12%) | $5.47 | $5.38 | 1.11 M | $685.08 M |
| 07/14/2026 | $5.29 | $5.35 (1.13%) | $5.41 | $5.27 | 1.04 M | $673.75 M |
| 07/13/2026 | $5.35 | $5.25 (-1.87%) | $5.40 | $5.20 | 1.81 M | $661.15 M |
| 07/10/2026 | $5.34 | $5.36 (0.37%) | $5.37 | $5.32 | 1.09 M | $675.01 M |
| 07/09/2026 | $5.32 | $5.32 (0%) | $5.36 | $5.28 | 1.32 M | $669.97 M |
| 07/08/2026 | $5.34 | $5.33 (-0.19%) | $5.42 | $5.31 | 1.43 M | $671.23 M |
| 07/07/2026 | $5.37 | $5.37 (0%) | $5.41 | $5.32 | 2.22 M | $676.27 M |
| 07/06/2026 | $5.45 | $5.38 (-1.28%) | $5.47 | $5.35 | 2.10 M | $677.52 M |
| 07/02/2026 | $5.51 | $5.44 (-1.27%) | $5.52 | $5.39 | 3.84 M | $685.08 M |
| 07/01/2026 | $5.45 | $5.47 (0.37%) | $5.49 | $5.42 | 1.89 M | $688.86 M |
| 06/30/2026 | $5.32 | $5.45 (2.44%) | $5.49 | $5.28 | 3.20 M | $686.34 M |
| 06/29/2026 | $5.56 | $5.48 (-1.44%) | $5.58 | $5.42 | 7.08 M | $690.12 M |
| 06/26/2026 | $5.47 | $5.54 (1.28%) | $5.54 | $5.44 | 3.56 M | $697.67 M |
| 06/25/2026 | $5.55 | $5.48 (-1.26%) | $5.62 | $5.42 | 2.10 M | $690.12 M |
| 06/24/2026 | $5.58 | $5.53 (-0.9%) | $5.61 | $5.51 | 1.66 M | $696.42 M |
| 06/23/2026 | $5.52 | $5.57 (0.91%) | $5.60 | $5.49 | 1.91 M | $701.45 M |
| 06/22/2026 | $5.53 | $5.50 (-0.54%) | $5.59 | $5.48 | 1.76 M | $692.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
