5 DAY PERFORMANCE
+13.97%
1 MONTH PERFORMANCE
+6.13%
3 MONTH PERFORMANCE
-4.03%
6 MONTH PERFORMANCE
-3.22%
YEAR-TO-DATE PERFORMANCE
+1.96%
1 YEAR PERFORMANCE
+8.14%
BrightSpire Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.03 | $5.05 (0.4%) | $5.08 | $4.98 | 1.35 M | $639.89 M |
| 08/05/2026 | $4.99 | $5.00 (0.2%) | $5.03 | $4.92 | 1.56 M | $633.55 M |
| 08/04/2026 | $5.10 | $4.98 (-2.35%) | $5.11 | $4.94 | 1.62 M | $631.02 M |
| 08/03/2026 | $5.06 | $5.13 (1.38%) | $5.16 | $4.99 | 2.01 M | $650.02 M |
| 07/31/2026 | $4.95 | $5.01 (1.21%) | $5.02 | $4.85 | 2.23 M | $634.82 M |
| 07/30/2026 | $5.06 | $4.99 (-1.38%) | $5.21 | $4.96 | 2.49 M | $632.28 M |
| 07/29/2026 | $5.11 | $5.00 (-2.15%) | $5.21 | $4.91 | 3.02 M | $633.55 M |
| 07/28/2026 | $5.26 | $5.24 (-0.38%) | $5.31 | $5.21 | 1.67 M | $663.96 M |
| 07/27/2026 | $5.27 | $5.24 (-0.57%) | $5.32 | $5.22 | 1.72 M | $663.96 M |
| 07/24/2026 | $5.23 | $5.23 (0%) | $5.31 | $5.22 | 1.07 M | $658.63 M |
| 07/23/2026 | $5.29 | $5.21 (-1.51%) | $5.32 | $5.15 | 1.25 M | $656.12 M |
| 07/22/2026 | $5.42 | $5.34 (-1.48%) | $5.44 | $5.31 | 937.10 K | $672.49 M |
| 07/21/2026 | $5.37 | $5.41 (0.74%) | $5.42 | $5.31 | 939.90 K | $681.30 M |
| 07/20/2026 | $5.52 | $5.33 (-3.44%) | $5.52 | $5.30 | 1.66 M | $671.23 M |
| 07/17/2026 | $5.50 | $5.49 (-0.18%) | $5.58 | $5.47 | 979.70 K | $691.38 M |
| 07/16/2026 | $5.44 | $5.53 (1.65%) | $5.55 | $5.42 | 1.43 M | $696.42 M |
| 07/15/2026 | $5.38 | $5.44 (1.12%) | $5.47 | $5.38 | 1.11 M | $685.08 M |
| 07/14/2026 | $5.29 | $5.35 (1.13%) | $5.41 | $5.27 | 1.04 M | $673.75 M |
| 07/13/2026 | $5.35 | $5.25 (-1.87%) | $5.40 | $5.20 | 1.81 M | $661.15 M |
| 07/10/2026 | $5.34 | $5.36 (0.37%) | $5.37 | $5.32 | 1.09 M | $675.01 M |
| 07/09/2026 | $5.32 | $5.32 (0%) | $5.36 | $5.28 | 1.32 M | $669.97 M |
| 07/08/2026 | $5.34 | $5.33 (-0.19%) | $5.42 | $5.31 | 1.43 M | $671.23 M |
| 07/07/2026 | $5.37 | $5.37 (0%) | $5.41 | $5.32 | 2.22 M | $676.27 M |
| 07/06/2026 | $5.45 | $5.38 (-1.28%) | $5.47 | $5.35 | 2.10 M | $677.52 M |
| 07/02/2026 | $5.51 | $5.44 (-1.27%) | $5.52 | $5.39 | 3.84 M | $685.08 M |
| 07/01/2026 | $5.45 | $5.47 (0.37%) | $5.49 | $5.42 | 1.89 M | $688.86 M |
| 06/30/2026 | $5.32 | $5.45 (2.44%) | $5.49 | $5.28 | 3.20 M | $686.34 M |
| 06/29/2026 | $5.56 | $5.48 (-1.44%) | $5.58 | $5.42 | 7.08 M | $690.12 M |
| 06/26/2026 | $5.47 | $5.54 (1.28%) | $5.54 | $5.44 | 3.56 M | $697.67 M |
| 06/25/2026 | $5.55 | $5.48 (-1.26%) | $5.62 | $5.42 | 2.10 M | $690.12 M |
| 06/24/2026 | $5.58 | $5.53 (-0.9%) | $5.61 | $5.51 | 1.66 M | $696.42 M |
| 06/23/2026 | $5.52 | $5.57 (0.91%) | $5.60 | $5.49 | 1.91 M | $701.45 M |
| 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 |
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.
