5 DAY PERFORMANCE
-2.73%
1 MONTH PERFORMANCE
+1.60%
3 MONTH PERFORMANCE
-3.22%
6 MONTH PERFORMANCE
+6.93%
YEAR-TO-DATE PERFORMANCE
+1.96%
1 YEAR PERFORMANCE
+12.18%
BrightSpire Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.97 | $5.95 (-0.25%) | $5.97 | $5.93 | 350.07 K | $749.94 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 | $768.91 M |
| 04/23/2026 | $6.06 | $6.04 (-0.33%) | $6.07 | $5.98 | 675.60 K | $766.37 M |
| 04/22/2026 | $6.10 | $6.06 (-0.66%) | $6.10 | $5.98 | 987.40 K | $768.91 M |
| 04/21/2026 | $5.98 | $5.88 (-1.67%) | $6.04 | $5.87 | 702.80 K | $746.07 M |
| 04/20/2026 | $5.94 | $5.99 (0.84%) | $6.00 | $5.91 | 548.70 K | $760.03 M |
| 04/17/2026 | $5.97 | $5.98 (0.17%) | $6.06 | $5.94 | 872.60 K | $758.76 M |
| 04/16/2026 | $5.94 | $5.91 (-0.51%) | $5.96 | $5.88 | 638.70 K | $749.88 M |
| 04/15/2026 | $5.93 | $5.97 (0.67%) | $5.98 | $5.90 | 898.33 K | $757.49 M |
| 04/14/2026 | $5.87 | $5.93 (1.02%) | $5.93 | $5.87 | 738.91 K | $752.42 M |
| 04/13/2026 | $5.79 | $5.88 (1.55%) | $5.89 | $5.76 | 592.20 K | $746.07 M |
| 04/10/2026 | $5.82 | $5.82 (0%) | $5.86 | $5.77 | 470.90 K | $738.46 M |
| 04/09/2026 | $5.74 | $5.80 (1.05%) | $5.87 | $5.74 | 589.30 K | $735.92 M |
| 04/08/2026 | $5.72 | $5.79 (1.22%) | $5.80 | $5.70 | 832.72 K | $734.65 M |
| 04/07/2026 | $5.63 | $5.60 (-0.53%) | $5.64 | $5.56 | 920.32 K | $710.54 M |
| 04/06/2026 | $5.56 | $5.62 (1.08%) | $5.65 | $5.56 | 643.64 K | $713.08 M |
| 04/02/2026 | $5.44 | $5.60 (2.94%) | $5.63 | $5.44 | 841.70 K | $710.54 M |
| 04/01/2026 | $5.61 | $5.56 (-0.89%) | $5.63 | $5.56 | 649.39 K | $705.47 M |
| 03/31/2026 | $5.55 | $5.60 (0.9%) | $5.62 | $5.48 | 850.90 K | $710.54 M |
| 03/30/2026 | $5.56 | $5.61 (0.9%) | $5.65 | $5.51 | 889.40 K | $711.81 M |
| 03/27/2026 | $5.62 | $5.51 (-1.96%) | $5.65 | $5.50 | 1.18 M | $699.13 M |
| 03/26/2026 | $5.66 | $5.65 (-0.18%) | $5.73 | $5.64 | 712.20 K | $716.89 M |
| 03/25/2026 | $5.61 | $5.68 (1.25%) | $5.69 | $5.59 | 840.44 K | $720.70 M |
| 03/24/2026 | $5.54 | $5.54 (0%) | $5.62 | $5.51 | 1.34 M | $702.93 M |
| 03/23/2026 | $5.58 | $5.56 (-0.36%) | $5.70 | $5.55 | 1.89 M | $705.47 M |
| 03/20/2026 | $5.63 | $5.47 (-2.84%) | $5.64 | $5.40 | 3.11 M | $694.05 M |
| 03/19/2026 | $5.58 | $5.61 (0.54%) | $5.69 | $5.55 | 1.51 M | $711.81 M |
| 03/18/2026 | $5.58 | $5.61 (0.54%) | $5.64 | $5.54 | 1.39 M | $711.81 M |
| 03/17/2026 | $5.65 | $5.61 (-0.71%) | $5.70 | $5.60 | 1.06 M | $711.81 M |
| 03/16/2026 | $5.58 | $5.61 (0.54%) | $5.66 | $5.57 | 937.60 K | $711.81 M |
| 03/13/2026 | $5.64 | $5.54 (-1.77%) | $5.68 | $5.53 | 1.05 M | $702.93 M |
| 03/12/2026 | $5.64 | $5.61 (-0.53%) | $5.70 | $5.57 | 1.30 M | $711.81 M |
| 03/11/2026 | $5.70 | $5.69 (-0.18%) | $5.75 | $5.61 | 666.10 K | $721.96 M |
| 03/10/2026 | $5.69 | $5.73 (0.7%) | $5.78 | $5.62 | 952.16 K | $727.04 M |
| 03/09/2026 | $5.62 | $5.71 (1.6%) | $5.72 | $5.46 | 1.13 M | $724.50 M |
| 03/06/2026 | $5.79 | $5.70 (-1.55%) | $5.79 | $5.66 | 1.21 M | $723.23 M |
| 03/05/2026 | $5.87 | $5.87 (0%) | $5.93 | $5.81 | 716.42 K | $744.80 M |
| 03/04/2026 | $5.89 | $5.94 (0.85%) | $5.94 | $5.82 | 716.33 K | $753.69 M |
| 03/03/2026 | $5.80 | $5.84 (0.69%) | $5.90 | $5.78 | 643.63 K | $741.00 M |
| 03/02/2026 | $5.72 | $5.93 (3.67%) | $6.01 | $5.69 | 1.11 M | $752.42 M |
| 02/27/2026 | $5.76 | $5.81 (0.87%) | $5.84 | $5.76 | 1.03 M | $737.19 M |
| 02/26/2026 | $5.75 | $5.82 (1.22%) | $5.85 | $5.75 | 915.25 K | $738.46 M |
| 02/25/2026 | $5.70 | $5.72 (0.35%) | $5.73 | $5.65 | 640.40 K | $725.77 M |
| 02/24/2026 | $5.57 | $5.66 (1.62%) | $5.69 | $5.54 | 785.60 K | $718.16 M |
| 02/23/2026 | $5.70 | $5.58 (-2.11%) | $5.80 | $5.56 | 752.34 K | $708.01 M |
| 02/20/2026 | $5.78 | $5.73 (-0.87%) | $5.84 | $5.63 | 948.90 K | $727.04 M |
| 02/19/2026 | $5.87 | $5.75 (-2.04%) | $5.90 | $5.63 | 1.01 M | $729.58 M |
| 02/18/2026 | $5.55 | $5.83 (5.05%) | $5.97 | $5.46 | 1.58 M | $739.73 M |
| 02/17/2026 | $5.73 | $5.80 (1.22%) | $5.82 | $5.63 | 789.14 K | $735.92 M |
| 02/13/2026 | $5.70 | $5.73 (0.53%) | $5.75 | $5.58 | 999.80 K | $727.37 M |
| 02/12/2026 | $5.89 | $5.68 (-3.57%) | $5.92 | $5.65 | 1.16 M | $721.02 M |
| 02/11/2026 | $5.94 | $5.85 (-1.52%) | $5.98 | $5.85 | 755.45 K | $742.60 M |
| 02/10/2026 | $5.85 | $5.91 (1.03%) | $5.96 | $5.84 | 854.80 K | $750.22 M |
| 02/09/2026 | $5.88 | $5.82 (-1.02%) | $5.89 | $5.70 | 1.19 M | $738.79 M |
| 02/06/2026 | $5.93 | $5.90 (-0.51%) | $5.97 | $5.86 | 619.45 K | $748.95 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.
