5 DAY PERFORMANCE
+66.96%
1 MONTH PERFORMANCE
+50.66%
3 MONTH PERFORMANCE
+13.07%
6 MONTH PERFORMANCE
-4.03%
YEAR-TO-DATE PERFORMANCE
+1.96%
1 YEAR PERFORMANCE
+6.93%
BrightSpire Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.71 | $3.46 (-6.61%) | $3.77 | $3.41 | 1.83 M | $423.22 M |
| 11/04/2026 | $3.56 | $3.67 (3.09%) | $3.69 | $3.56 | 1.73 M | $448.91 M |
| 11/03/2026 | $3.58 | $3.48 (-2.79%) | $3.59 | $3.48 | 1.59 M | $425.67 M |
| 11/02/2026 | $3.45 | $3.57 (3.48%) | $3.60 | $3.43 | 2.48 M | $436.68 M |
| 10/30/2026 | $3.53 | $3.42 (-3.12%) | $3.54 | $3.42 | 2.15 M | $418.33 M |
| 10/29/2026 | $3.65 | $3.53 (-3.29%) | $3.69 | $3.45 | 2.89 M | $431.78 M |
| 10/28/2026 | $3.90 | $3.66 (-6.15%) | $3.90 | $3.64 | 4.32 M | $447.68 M |
| 10/27/2026 | $3.68 | $3.72 (1.09%) | $3.80 | $3.63 | 4.83 M | $455.02 M |
| 10/26/2026 | $3.65 | $3.69 (1.1%) | $3.70 | $3.64 | 1.46 M | $451.35 M |
| 10/23/2026 | $3.62 | $3.66 (1.1%) | $3.69 | $3.59 | 1.36 M | $463.76 M |
| 10/22/2026 | $3.64 | $3.65 (0.27%) | $3.71 | $3.60 | 1.99 M | $462.49 M |
| 10/21/2026 | $3.62 | $3.62 (0%) | $3.67 | $3.58 | 2.02 M | $458.69 M |
| 10/20/2026 | $3.61 | $3.59 (-0.55%) | $3.68 | $3.57 | 1.86 M | $454.89 M |
| 10/19/2026 | $3.67 | $3.59 (-2.18%) | $3.67 | $3.56 | 1.69 M | $454.89 M |
| 10/16/2026 | $3.83 | $3.69 (-3.66%) | $3.83 | $3.66 | 1.51 M | $467.56 M |
| 10/15/2026 | $3.75 | $3.79 (1.07%) | $3.86 | $3.75 | 1.47 M | $480.23 M |
| 10/14/2026 | $3.75 | $3.70 (-1.33%) | $3.82 | $3.70 | 1.44 M | $468.83 M |
| 10/13/2026 | $3.86 | $3.78 (-2.07%) | $3.87 | $3.75 | 1.89 M | $478.96 M |
| 10/12/2026 | $3.83 | $3.79 (-1.04%) | $3.84 | $3.79 | 978.80 K | $480.23 M |
| 10/09/2026 | $3.88 | $3.81 (-1.8%) | $3.89 | $3.78 | 1.59 M | $482.77 M |
| 10/08/2026 | $3.76 | $3.90 (3.72%) | $3.94 | $3.75 | 3.87 M | $494.17 M |
| 10/07/2026 | $3.78 | $3.78 (0%) | $3.83 | $3.75 | 1.80 M | $478.96 M |
| 10/06/2026 | $3.80 | $3.79 (-0.26%) | $3.80 | $3.74 | 1.51 M | $480.23 M |
| 10/05/2026 | $3.76 | $3.77 (0.27%) | $3.81 | $3.73 | 1.86 M | $477.70 M |
| 10/02/2026 | $3.88 | $3.81 (-1.8%) | $3.93 | $3.79 | 1.75 M | $482.77 M |
| 10/01/2026 | $3.80 | $3.83 (0.79%) | $3.84 | $3.73 | 2.32 M | $485.30 M |
| 09/30/2026 | $3.91 | $3.83 (-2.05%) | $3.93 | $3.82 | 2.34 M | $485.30 M |
| 09/29/2026 | $4.08 | $4.03 (-1.23%) | $4.10 | $3.99 | 1.15 M | $510.64 M |
| 09/28/2026 | $4.08 | $4.06 (-0.49%) | $4.10 | $3.97 | 1.77 M | $514.44 M |
| 09/25/2026 | $4.06 | $4.09 (0.74%) | $4.16 | $4.03 | 2.56 M | $518.24 M |
| 09/24/2026 | $4.05 | $4.09 (0.99%) | $4.09 | $3.98 | 2.32 M | $518.24 M |
| 09/23/2026 | $4.32 | $4.05 (-6.25%) | $4.32 | $4.01 | 3.19 M | $513.18 M |
| 09/22/2026 | $4.21 | $4.28 (1.66%) | $4.29 | $4.18 | 1.79 M | $542.32 M |
| 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 |
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.
