5 DAY PERFORMANCE
+3.07%
1 MONTH PERFORMANCE
+0.71%
3 MONTH PERFORMANCE
+2.70%
6 MONTH PERFORMANCE
-2.73%
YEAR-TO-DATE PERFORMANCE
+1.96%
1 YEAR PERFORMANCE
+8.76%
BrightSpire Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $5.53 | $5.53 (-0.09%) | $5.53 | $5.49 | 64.81 K | |
| 06/22/2026 | $5.53 | $5.50 (-0.54%) | $5.59 | $5.48 | 1.76 M | $692.64 M |
| 06/18/2026 | $5.47 | $5.54 (1.28%) | $5.64 | $5.46 | 2.68 M | $697.67 M |
| 06/17/2026 | $5.64 | $5.45 (-3.37%) | $5.68 | $5.42 | 2.71 M | $686.34 M |
| 06/16/2026 | $5.63 | $5.68 (0.89%) | $5.72 | $5.59 | 1.53 M | $715.31 M |
| 06/15/2026 | $5.67 | $5.59 (-1.41%) | $5.70 | $5.59 | 1.33 M | $703.97 M |
| 06/12/2026 | $5.64 | $5.62 (-0.35%) | $5.64 | $5.58 | 935.50 K | $707.75 M |
| 06/11/2026 | $5.67 | $5.60 (-1.23%) | $5.70 | $5.58 | 1.18 M | $705.23 M |
| 06/10/2026 | $5.58 | $5.63 (0.9%) | $5.65 | $5.56 | 939.31 K | $709.01 M |
| 06/09/2026 | $5.55 | $5.55 (0%) | $5.60 | $5.54 | 715.30 K | $698.93 M |
| 06/08/2026 | $5.56 | $5.50 (-1.08%) | $5.58 | $5.48 | 678.00 K | $692.64 M |
| 06/05/2026 | $5.56 | $5.55 (-0.18%) | $5.60 | $5.51 | 534.66 K | $698.93 M |
| 06/04/2026 | $5.55 | $5.57 (0.36%) | $5.64 | $5.53 | 645.90 K | $701.45 M |
| 06/03/2026 | $5.55 | $5.50 (-0.9%) | $5.56 | $5.46 | 1.46 M | $692.64 M |
| 06/02/2026 | $5.61 | $5.58 (-0.53%) | $5.68 | $5.55 | 1.14 M | $702.71 M |
| 06/01/2026 | $5.70 | $5.61 (-1.58%) | $5.79 | $5.61 | 878.80 K | $706.49 M |
| 05/29/2026 | $5.75 | $5.77 (0.35%) | $5.79 | $5.73 | 1.14 M | $726.64 M |
| 05/28/2026 | $5.74 | $5.75 (0.17%) | $5.78 | $5.71 | 555.23 K | $724.12 M |
| 05/27/2026 | $5.69 | $5.76 (1.23%) | $5.78 | $5.69 | 742.93 K | $725.38 M |
| 05/26/2026 | $5.67 | $5.68 (0.18%) | $5.70 | $5.62 | 971.75 K | $715.31 M |
| 05/22/2026 | $5.70 | $5.67 (-0.53%) | $5.74 | $5.65 | 695.10 K | $714.05 M |
| 05/21/2026 | $5.68 | $5.70 (0.35%) | $5.73 | $5.64 | 809.42 K | $717.82 M |
| 05/20/2026 | $5.65 | $5.70 (0.88%) | $5.76 | $5.63 | 867.70 K | $717.82 M |
| 05/19/2026 | $5.72 | $5.66 (-1.05%) | $5.74 | $5.63 | 661.44 K | $712.79 M |
| 05/18/2026 | $5.74 | $5.76 (0.35%) | $5.82 | $5.71 | 942.61 K | $725.38 M |
| 05/15/2026 | $5.71 | $5.70 (-0.18%) | $5.78 | $5.63 | 951.21 K | $717.82 M |
| 05/14/2026 | $5.82 | $5.76 (-1.03%) | $5.88 | $5.76 | 1.07 M | $725.38 M |
| 05/13/2026 | $5.72 | $5.80 (1.4%) | $5.83 | $5.68 | 1.13 M | $730.42 M |
| 05/12/2026 | $5.83 | $5.73 (-1.72%) | $5.89 | $5.70 | 1.65 M | $721.60 M |
| 05/11/2026 | $5.97 | $5.82 (-2.51%) | $5.99 | $5.78 | 1.22 M | $732.94 M |
| 05/08/2026 | $5.95 | $5.97 (0.34%) | $6.00 | $5.90 | 647.93 K | $751.83 M |
| 05/07/2026 | $5.95 | $5.93 (-0.34%) | $5.97 | $5.91 | 791.70 K | $746.79 M |
| 05/06/2026 | $5.97 | $5.95 (-0.34%) | $5.97 | $5.93 | 624.22 K | $749.31 M |
| 05/05/2026 | $5.84 | $5.90 (1.03%) | $5.91 | $5.83 | 689.03 K | $743.01 M |
| 05/04/2026 | $5.82 | $5.82 (0%) | $5.90 | $5.77 | 789.70 K | $732.94 M |
| 05/01/2026 | $5.84 | $5.87 (0.51%) | $5.88 | $5.80 | 538.17 K | $739.23 M |
| 04/30/2026 | $5.77 | $5.80 (0.52%) | $5.86 | $5.77 | 963.01 K | $730.42 M |
| 04/29/2026 | $5.92 | $5.80 (-2.03%) | $6.00 | $5.79 | 1.18 M | $730.42 M |
| 04/28/2026 | $6.08 | $6.07 (-0.16%) | $6.13 | $6.03 | 843.75 K | $764.42 M |
| 04/27/2026 | $6.02 | $6.07 (0.83%) | $6.09 | $6.01 | 711.20 K | $764.42 M |
| 04/24/2026 | $6.02 | $6.06 (0.66%) | $6.11 | $5.98 | 655.90 K | $763.16 M |
| 04/23/2026 | $6.06 | $6.04 (-0.33%) | $6.07 | $5.98 | 675.60 K | $760.64 M |
| 04/22/2026 | $6.10 | $6.06 (-0.66%) | $6.10 | $5.98 | 987.40 K | $763.16 M |
| 04/21/2026 | $5.98 | $5.88 (-1.67%) | $6.04 | $5.87 | 702.80 K | $740.49 M |
| 04/20/2026 | $5.94 | $5.99 (0.84%) | $6.00 | $5.91 | 548.70 K | $754.34 M |
| 04/17/2026 | $5.97 | $5.98 (0.17%) | $6.06 | $5.94 | 872.60 K | $753.09 M |
| 04/16/2026 | $5.94 | $5.91 (-0.51%) | $5.96 | $5.88 | 638.70 K | $744.27 M |
| 04/15/2026 | $5.93 | $5.97 (0.67%) | $5.98 | $5.90 | 898.33 K | $751.83 M |
| 04/14/2026 | $5.87 | $5.93 (1.02%) | $5.93 | $5.87 | 738.91 K | $746.79 M |
| 04/13/2026 | $5.79 | $5.88 (1.55%) | $5.89 | $5.76 | 592.20 K | $740.49 M |
| 04/10/2026 | $5.82 | $5.82 (0%) | $5.86 | $5.77 | 470.90 K | $732.94 M |
| 04/09/2026 | $5.74 | $5.80 (1.05%) | $5.87 | $5.74 | 589.30 K | $730.42 M |
| 04/08/2026 | $5.72 | $5.79 (1.22%) | $5.80 | $5.70 | 832.72 K | $729.16 M |
| 04/07/2026 | $5.63 | $5.60 (-0.53%) | $5.64 | $5.56 | 920.32 K | $705.23 M |
| 04/06/2026 | $5.56 | $5.62 (1.08%) | $5.65 | $5.56 | 643.64 K | $707.75 M |
| 04/02/2026 | $5.44 | $5.60 (2.94%) | $5.63 | $5.44 | 841.70 K | $705.23 M |
| 04/01/2026 | $5.61 | $5.56 (-0.89%) | $5.63 | $5.56 | 649.39 K | $700.19 M |
| 03/31/2026 | $5.55 | $5.60 (0.9%) | $5.62 | $5.48 | 850.90 K | $705.23 M |
| 03/30/2026 | $5.56 | $5.61 (0.9%) | $5.65 | $5.51 | 889.40 K | $706.49 M |
| 03/27/2026 | $5.62 | $5.51 (-1.96%) | $5.65 | $5.50 | 1.18 M | $693.90 M |
| 03/26/2026 | $5.66 | $5.65 (-0.18%) | $5.73 | $5.64 | 712.20 K | $711.53 M |
| 03/25/2026 | $5.61 | $5.68 (1.25%) | $5.69 | $5.59 | 840.44 K | $715.31 M |
| 03/24/2026 | $5.54 | $5.54 (0%) | $5.62 | $5.51 | 1.34 M | $697.67 M |
| 03/23/2026 | $5.58 | $5.56 (-0.36%) | $5.70 | $5.55 | 1.89 M | $700.19 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.
