5 DAY PERFORMANCE
-2.96%
1 MONTH PERFORMANCE
+2.79%
3 MONTH PERFORMANCE
-6.94%
6 MONTH PERFORMANCE
+2.08%
YEAR-TO-DATE PERFORMANCE
+4.61%
1 YEAR PERFORMANCE
-14.37%
BrightSpire Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.90 | $5.90 (0%) | $5.93 | $5.81 | 748,399 | $743.83 M |
| 03/11/2025 | $6.00 | $5.86 (-2.33%) | $6.01 | $5.81 | 686,561 | $747.02 M |
| 03/10/2025 | $6.00 | $5.97 (-0.5%) | $6.12 | $5.92 | 583,600 | $761.04 M |
| 03/07/2025 | $6.05 | $6.08 (0.5%) | $6.11 | $6.02 | 528,625 | $775.07 M |
| 03/06/2025 | $6.00 | $6.02 (0.33%) | $6.07 | $5.97 | 547,300 | $767.42 M |
| 03/05/2025 | $6.12 | $6.09 (-0.49%) | $6.13 | $6.02 | 625,900 | $776.34 M |
| 03/04/2025 | $6.10 | $6.11 (0.16%) | $6.20 | $6.07 | 897,034 | $778.89 M |
| 03/03/2025 | $6.24 | $6.20 (-0.64%) | $6.32 | $6.11 | 1.08 M | $790.36 M |
| 02/28/2025 | $6.21 | $6.23 (0.32%) | $6.23 | $6.15 | 765,302 | $794.19 M |
| 02/27/2025 | $6.17 | $6.21 (0.65%) | $6.24 | $6.16 | 588,237 | $791.64 M |
| 02/26/2025 | $6.13 | $6.20 (1.14%) | $6.21 | $6.13 | 653,701 | $790.36 M |
| 02/25/2025 | $6.12 | $6.15 (0.49%) | $6.18 | $6.07 | 656,400 | $783.99 M |
| 02/24/2025 | $6.05 | $6.07 (0.33%) | $6.11 | $6.02 | 752,400 | $773.79 M |
| 02/21/2025 | $6.13 | $6.05 (-1.31%) | $6.15 | $6.00 | 871,800 | $771.24 M |
| 02/20/2025 | $6.05 | $6.09 (0.66%) | $6.12 | $6.00 | 787,412 | $776.34 M |
| 02/19/2025 | $5.56 | $6.10 (9.71%) | $6.13 | $5.56 | 1.29 M | $777.62 M |
| 02/18/2025 | $5.95 | $5.97 (0.34%) | $6.06 | $5.94 | 1.16 M | $761.04 M |
| 02/14/2025 | $5.93 | $5.97 (0.67%) | $5.98 | $5.89 | 542,200 | $761.26 M |
| 02/13/2025 | $5.79 | $5.93 (2.42%) | $5.93 | $5.75 | 930,074 | $756.16 M |
| 02/12/2025 | $5.65 | $5.74 (1.59%) | $5.74 | $5.65 | 761,627 | $731.94 M |
| 02/11/2025 | $5.68 | $5.75 (1.23%) | $5.75 | $5.67 | 964,541 | $733.21 M |
| 02/10/2025 | $5.72 | $5.70 (-0.35%) | $5.76 | $5.66 | 1.24 M | $726.84 M |
| 02/07/2025 | $5.71 | $5.71 (0%) | $5.75 | $5.66 | 1.00 M | $728.11 M |
| 02/06/2025 | $5.77 | $5.76 (-0.17%) | $5.80 | $5.64 | 786,715 | $734.49 M |
| 02/05/2025 | $5.75 | $5.73 (-0.35%) | $5.81 | $5.68 | 1.15 M | $730.66 M |
| 02/04/2025 | $5.56 | $5.71 (2.7%) | $5.71 | $5.40 | 3.28 M | $728.11 M |
| 02/03/2025 | $5.55 | $5.56 (0.18%) | $5.64 | $5.49 | 608,132 | $708.98 M |
| 01/31/2025 | $5.64 | $5.63 (-0.18%) | $5.71 | $5.59 | 639,638 | $717.91 M |
| 01/30/2025 | $5.67 | $5.64 (-0.53%) | $5.75 | $5.62 | 479,658 | $719.18 M |
| 01/29/2025 | $5.68 | $5.60 (-1.41%) | $5.78 | $5.60 | 504,342 | $714.08 M |
| 01/28/2025 | $5.73 | $5.69 (-0.7%) | $5.85 | $5.69 | 480,800 | $725.56 M |
| 01/27/2025 | $5.61 | $5.76 (2.67%) | $5.78 | $5.61 | 455,200 | $734.49 M |
| 01/24/2025 | $5.54 | $5.59 (0.9%) | $5.66 | $5.53 | 554,700 | $712.81 M |
| 01/23/2025 | $5.61 | $5.57 (-0.71%) | $5.62 | $5.53 | 473,785 | $710.26 M |
| 01/22/2025 | $5.68 | $5.61 (-1.23%) | $5.74 | $5.58 | 782,177 | $715.36 M |
| 01/21/2025 | $5.82 | $5.70 (-2.06%) | $5.84 | $5.64 | 601,607 | $726.84 M |
| 01/17/2025 | $5.77 | $5.79 (0.35%) | $5.85 | $5.71 | 543,500 | $738.31 M |
| 01/16/2025 | $5.67 | $5.69 (0.35%) | $5.75 | $5.66 | 369,600 | $725.56 M |
| 01/15/2025 | $5.79 | $5.69 (-1.73%) | $5.85 | $5.64 | 454,700 | $725.56 M |
| 01/14/2025 | $5.50 | $5.63 (2.36%) | $5.66 | $5.50 | 537,601 | $717.91 M |
| 01/13/2025 | $5.46 | $5.48 (0.37%) | $5.50 | $5.40 | 491,900 | $698.78 M |
| 01/10/2025 | $5.55 | $5.53 (-0.36%) | $5.60 | $5.47 | 656,300 | $705.16 M |
| 01/08/2025 | $5.68 | $5.66 (-0.35%) | $5.71 | $5.61 | 411,700 | $721.73 M |
| 01/07/2025 | $5.85 | $5.73 (-2.05%) | $5.90 | $5.62 | 1.34 M | $730.66 M |
| 01/06/2025 | $5.83 | $5.90 (1.2%) | $5.99 | $5.83 | 873,553 | $752.34 M |
| 01/03/2025 | $5.69 | $5.83 (2.46%) | $5.85 | $5.69 | 408,528 | $743.41 M |
| 01/02/2025 | $5.69 | $5.68 (-0.18%) | $5.73 | $5.63 | 514,443 | $724.29 M |
| 12/31/2024 | $5.60 | $5.64 (0.71%) | $5.71 | $5.60 | 629,828 | $719.18 M |
| 12/30/2024 | $5.80 | $5.74 (-1.03%) | $5.81 | $5.67 | 704,633 | $731.94 M |
| 12/27/2024 | $5.90 | $5.83 (-1.19%) | $5.95 | $5.80 | 517,921 | $743.41 M |
| 12/26/2024 | $5.93 | $5.95 (0.34%) | $5.98 | $5.88 | 407,921 | $758.71 M |
| 12/24/2024 | $5.94 | $5.97 (0.51%) | $5.98 | $5.88 | 302,424 | $761.26 M |
| 12/23/2024 | $5.95 | $5.93 (-0.34%) | $5.99 | $5.87 | 689,914 | $756.16 M |
| 12/20/2024 | $5.80 | $5.97 (2.93%) | $6.06 | $5.76 | 1.50 M | $761.26 M |
| 12/19/2024 | $5.98 | $5.90 (-1.34%) | $6.04 | $5.84 | 549,638 | $752.34 M |
| 12/18/2024 | $6.22 | $5.93 (-4.66%) | $6.24 | $5.85 | 732,025 | $756.16 M |
| 12/17/2024 | $6.24 | $6.20 (-0.64%) | $6.33 | $6.15 | 599,800 | $790.59 M |
| 12/16/2024 | $6.31 | $6.30 (-0.16%) | $6.37 | $6.25 | 428,831 | $803.34 M |
| 12/13/2024 | $6.33 | $6.34 (0.16%) | $6.35 | $6.22 | 409,512 | $808.45 M |
| 12/12/2024 | $6.32 | $6.34 (0.32%) | $6.41 | $6.30 | 468,849 | $808.45 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.
