5 DAY PERFORMANCE
-4.95%
1 MONTH PERFORMANCE
+0.19%
3 MONTH PERFORMANCE
-8.50%
6 MONTH PERFORMANCE
+2.28%
YEAR-TO-DATE PERFORMANCE
-4.61%
1 YEAR PERFORMANCE
-15.54%
BrightSpire Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $5.77 | $5.80 (0.52%) | $5.84 | $5.71 | 969.12 K | $736.25 M |
| 12/05/2025 | $5.62 | $5.74 (2.14%) | $5.75 | $5.60 | 498.70 K | $728.64 M |
| 12/04/2025 | $5.73 | $5.66 (-1.22%) | $5.75 | $5.63 | 809.80 K | $718.48 M |
| 12/03/2025 | $5.67 | $5.75 (1.41%) | $5.77 | $5.66 | 538.00 K | $729.91 M |
| 12/02/2025 | $5.66 | $5.68 (0.35%) | $5.69 | $5.60 | 484.03 K | $721.02 M |
| 12/01/2025 | $5.60 | $5.64 (0.71%) | $5.65 | $5.54 | 1.27 M | $715.94 M |
| 11/28/2025 | $5.68 | $5.61 (-1.23%) | $5.68 | $5.57 | 236.20 K | $712.13 M |
| 11/26/2025 | $5.57 | $5.64 (1.26%) | $5.70 | $5.57 | 571.00 K | $715.94 M |
| 11/25/2025 | $5.51 | $5.61 (1.81%) | $5.63 | $5.51 | 587.83 K | $712.13 M |
| 11/24/2025 | $5.52 | $5.47 (-0.91%) | $5.54 | $5.45 | 716.70 K | $694.36 M |
| 11/21/2025 | $5.44 | $5.52 (1.47%) | $5.57 | $5.40 | 981.12 K | $700.71 M |
| 11/20/2025 | $5.50 | $5.39 (-2%) | $5.52 | $5.38 | 654.80 K | $684.21 M |
| 11/19/2025 | $5.39 | $5.44 (0.93%) | $5.48 | $5.38 | 753.70 K | $690.55 M |
| 11/18/2025 | $5.37 | $5.39 (0.37%) | $5.42 | $5.32 | 844.14 K | $684.21 M |
| 11/17/2025 | $5.43 | $5.39 (-0.74%) | $5.44 | $5.35 | 880.10 K | $684.21 M |
| 11/14/2025 | $5.46 | $5.42 (-0.73%) | $5.46 | $5.32 | 1.19 M | $688.01 M |
| 11/13/2025 | $5.38 | $5.46 (1.49%) | $5.47 | $5.36 | 860.90 K | $693.09 M |
| 11/12/2025 | $5.49 | $5.41 (-1.46%) | $5.51 | $5.39 | 594.00 K | $686.75 M |
| 11/11/2025 | $5.44 | $5.47 (0.55%) | $5.48 | $5.43 | 537.21 K | $694.36 M |
| 11/10/2025 | $5.38 | $5.43 (0.93%) | $5.44 | $5.33 | 578.22 K | $689.28 M |
| 11/07/2025 | $5.36 | $5.37 (0.19%) | $5.39 | $5.29 | 1.53 M | $683.32 M |
| 11/06/2025 | $5.35 | $5.34 (-0.19%) | $5.40 | $5.30 | 648.08 K | $679.50 M |
| 11/05/2025 | $5.31 | $5.36 (0.94%) | $5.40 | $5.30 | 806.05 K | $682.04 M |
| 11/04/2025 | $5.16 | $5.29 (2.52%) | $5.30 | $5.16 | 766.10 K | $673.14 M |
| 11/03/2025 | $5.18 | $5.17 (-0.19%) | $5.19 | $5.13 | 701.20 K | $657.87 M |
| 10/31/2025 | $5.18 | $5.16 (-0.39%) | $5.21 | $5.13 | 756.35 K | $656.59 M |
| 10/30/2025 | $5.21 | $5.20 (-0.19%) | $5.28 | $5.14 | 620.74 K | $661.68 M |
| 10/29/2025 | $5.21 | $5.22 (0.19%) | $5.47 | $5.18 | 822.62 K | $664.23 M |
| 10/28/2025 | $5.32 | $5.25 (-1.32%) | $5.33 | $5.24 | 511.22 K | $668.05 M |
| 10/27/2025 | $5.31 | $5.33 (0.38%) | $5.36 | $5.28 | 455.51 K | $678.23 M |
| 10/24/2025 | $5.37 | $5.30 (-1.3%) | $5.38 | $5.29 | 346.48 K | $674.41 M |
| 10/23/2025 | $5.38 | $5.31 (-1.3%) | $5.38 | $5.28 | 525.65 K | $675.68 M |
| 10/22/2025 | $5.30 | $5.38 (1.51%) | $5.39 | $5.30 | 585.63 K | $684.59 M |
| 10/21/2025 | $5.30 | $5.30 (0%) | $5.33 | $5.26 | 408.20 K | $674.41 M |
| 10/20/2025 | $5.28 | $5.30 (0.38%) | $5.32 | $5.22 | 538.10 K | $674.41 M |
| 10/17/2025 | $5.19 | $5.26 (1.35%) | $5.28 | $5.18 | 505.80 K | $669.32 M |
| 10/16/2025 | $5.33 | $5.18 (-2.81%) | $5.35 | $5.17 | 813.50 K | $659.14 M |
| 10/15/2025 | $5.34 | $5.32 (-0.37%) | $5.39 | $5.29 | 703.41 K | $676.95 M |
| 10/14/2025 | $5.20 | $5.33 (2.5%) | $5.35 | $5.20 | 754.41 K | $678.23 M |
| 10/13/2025 | $5.13 | $5.24 (2.14%) | $5.25 | $5.11 | 457.25 K | $666.77 M |
| 10/10/2025 | $5.10 | $5.07 (-0.59%) | $5.17 | $5.07 | 874.50 K | $645.14 M |
| 10/09/2025 | $5.15 | $5.11 (-0.78%) | $5.18 | $5.06 | 685.30 K | $650.23 M |
| 10/08/2025 | $5.09 | $5.17 (1.57%) | $5.18 | $5.09 | 564.05 K | $657.87 M |
| 10/07/2025 | $5.10 | $5.09 (-0.2%) | $5.16 | $5.07 | 741.34 K | $647.69 M |
| 10/06/2025 | $5.38 | $5.12 (-4.83%) | $5.38 | $5.12 | 902.33 K | $651.50 M |
| 10/03/2025 | $5.41 | $5.39 (-0.37%) | $5.51 | $5.38 | 408.81 K | $685.86 M |
| 10/02/2025 | $5.41 | $5.38 (-0.55%) | $5.45 | $5.34 | 466.51 K | $684.59 M |
| 10/01/2025 | $5.37 | $5.41 (0.74%) | $5.45 | $5.35 | 600.03 K | $688.41 M |
| 09/30/2025 | $5.40 | $5.43 (0.56%) | $5.44 | $5.35 | 640.13 K | $690.95 M |
| 09/29/2025 | $5.65 | $5.57 (-1.42%) | $5.65 | $5.51 | 601.72 K | $708.77 M |
| 09/26/2025 | $5.61 | $5.64 (0.53%) | $5.67 | $5.60 | 541.40 K | $717.67 M |
| 09/25/2025 | $5.66 | $5.61 (-0.88%) | $5.67 | $5.60 | 474.20 K | $713.86 M |
| 09/24/2025 | $5.67 | $5.68 (0.18%) | $5.73 | $5.66 | 855.53 K | $722.76 M |
| 09/23/2025 | $5.75 | $5.69 (-1.04%) | $5.81 | $5.67 | 708.12 K | $724.04 M |
| 09/22/2025 | $5.79 | $5.75 (-0.69%) | $5.81 | $5.72 | 894.74 K | $731.67 M |
| 09/19/2025 | $5.78 | $5.80 (0.35%) | $5.83 | $5.74 | 1.82 M | $738.03 M |
| 09/18/2025 | $5.71 | $5.77 (1.05%) | $5.81 | $5.68 | 628.00 K | $734.22 M |
| 09/17/2025 | $5.71 | $5.69 (-0.35%) | $5.83 | $5.66 | 787.70 K | $724.04 M |
| 09/16/2025 | $5.80 | $5.71 (-1.55%) | $5.84 | $5.69 | 647.50 K | $726.58 M |
| 09/15/2025 | $5.91 | $5.81 (-1.69%) | $5.91 | $5.80 | 363.30 K | $739.31 M |
| 09/12/2025 | $5.93 | $5.88 (-0.84%) | $5.95 | $5.82 | 626.01 K | $748.21 M |
| 09/11/2025 | $5.92 | $5.94 (0.34%) | $5.99 | $5.91 | 956.60 K | $755.85 M |
| 09/10/2025 | $5.87 | $5.90 (0.51%) | $5.92 | $5.87 | 523.80 K | $750.76 M |
| 09/09/2025 | $5.93 | $5.88 (-0.84%) | $5.98 | $5.88 | 380.97 K | $748.21 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.
