5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
-3.35%
3 MONTH PERFORMANCE
-18.86%
6 MONTH PERFORMANCE
-20.77%
YEAR-TO-DATE PERFORMANCE
-10.37%
1 YEAR PERFORMANCE
-16.45%
BrightSpire Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $5.11 | $5.06 (-0.98%) | $5.11 | $5.05 | 648.15 K | $643.03 M |
| 05/29/2025 | $5.11 | $5.13 (0.39%) | $5.14 | $5.06 | 278.14 K | $651.93 M |
| 05/28/2025 | $5.07 | $5.07 (0%) | $5.13 | $5.04 | 359.70 K | $644.31 M |
| 05/27/2025 | $5.07 | $5.08 (0.2%) | $5.11 | $4.99 | 710.04 K | $645.58 M |
| 05/23/2025 | $4.98 | $5.03 (1%) | $5.07 | $4.97 | 467.80 K | $639.22 M |
| 05/22/2025 | $4.93 | $5.08 (3.04%) | $5.17 | $4.87 | 794.40 K | $645.58 M |
| 05/21/2025 | $5.20 | $4.99 (-4.04%) | $5.23 | $4.98 | 487.50 K | $634.14 M |
| 05/20/2025 | $5.25 | $5.24 (-0.19%) | $5.32 | $5.23 | 366.62 K | $665.91 M |
| 05/19/2025 | $5.29 | $5.27 (-0.38%) | $5.36 | $5.26 | 441.08 K | $669.72 M |
| 05/16/2025 | $5.38 | $5.38 (0%) | $5.44 | $5.37 | 406.70 K | $683.70 M |
| 05/15/2025 | $5.27 | $5.39 (2.28%) | $5.39 | $5.26 | 321.60 K | $684.97 M |
| 05/14/2025 | $5.35 | $5.30 (-0.93%) | $5.35 | $5.27 | 536.71 K | $673.53 M |
| 05/13/2025 | $5.38 | $5.38 (0%) | $5.44 | $5.33 | 339.01 K | $683.70 M |
| 05/12/2025 | $5.34 | $5.35 (0.19%) | $5.39 | $5.25 | 431.03 K | $679.89 M |
| 05/09/2025 | $5.23 | $5.20 (-0.57%) | $5.27 | $5.16 | 295.10 K | $660.83 M |
| 05/08/2025 | $5.18 | $5.21 (0.58%) | $5.26 | $5.18 | 423.22 K | $662.10 M |
| 05/07/2025 | $5.14 | $5.14 (0%) | $5.21 | $5.09 | 412.74 K | $653.20 M |
| 05/06/2025 | $5.23 | $5.09 (-2.68%) | $5.25 | $5.09 | 682.83 K | $646.85 M |
| 05/05/2025 | $5.17 | $5.28 (2.13%) | $5.28 | $5.09 | 931.50 K | $670.99 M |
| 05/02/2025 | $5.07 | $5.23 (3.16%) | $5.29 | $5.05 | 764.83 K | $664.64 M |
| 05/01/2025 | $4.99 | $5.01 (0.4%) | $5.04 | $4.93 | 643.61 K | $636.68 M |
| 04/30/2025 | $5.03 | $5.01 (-0.4%) | $5.07 | $4.82 | 972.90 K | $636.68 M |
| 04/29/2025 | $4.94 | $5.05 (2.23%) | $5.07 | $4.90 | 568.69 K | $641.76 M |
| 04/28/2025 | $4.77 | $4.96 (3.98%) | $4.96 | $4.77 | 548.93 K | $630.33 M |
| 04/25/2025 | $4.70 | $4.77 (1.49%) | $4.78 | $4.64 | 408.42 K | $608.07 M |
| 04/24/2025 | $4.68 | $4.73 (1.07%) | $4.76 | $4.64 | 401.64 K | $602.97 M |
| 04/23/2025 | $4.78 | $4.66 (-2.51%) | $4.81 | $4.65 | 465.34 K | $594.05 M |
| 04/22/2025 | $4.48 | $4.63 (3.35%) | $4.66 | $4.47 | 523.70 K | $590.22 M |
| 04/21/2025 | $4.47 | $4.43 (-0.89%) | $4.47 | $4.37 | 526.90 K | $564.73 M |
| 04/17/2025 | $4.43 | $4.50 (1.58%) | $4.53 | $4.42 | 691.74 K | $573.65 M |
| 04/16/2025 | $4.43 | $4.42 (-0.23%) | $4.49 | $4.39 | 824.50 K | $563.45 M |
| 04/15/2025 | $4.39 | $4.45 (1.37%) | $4.54 | $4.39 | 779.70 K | $567.28 M |
| 04/14/2025 | $4.40 | $4.42 (0.45%) | $4.50 | $4.37 | 1.04 M | $563.45 M |
| 04/11/2025 | $4.41 | $4.30 (-2.49%) | $4.44 | $4.16 | 1.13 M | $548.16 M |
| 04/10/2025 | $4.60 | $4.44 (-3.48%) | $4.65 | $4.29 | 1.03 M | $566.00 M |
| 04/09/2025 | $4.47 | $4.74 (6.04%) | $4.86 | $4.26 | 1.53 M | $604.25 M |
| 04/08/2025 | $4.83 | $4.54 (-6%) | $4.86 | $4.51 | 1.63 M | $578.75 M |
| 04/07/2025 | $4.85 | $4.67 (-3.71%) | $5.05 | $4.58 | 1.46 M | $595.32 M |
| 04/04/2025 | $5.30 | $5.01 (-5.47%) | $5.33 | $4.93 | 1.30 M | $638.66 M |
| 04/03/2025 | $5.43 | $5.41 (-0.37%) | $5.52 | $5.41 | 577.45 K | $689.66 M |
| 04/02/2025 | $5.49 | $5.59 (1.82%) | $5.61 | $5.44 | 1.19 M | $712.60 M |
| 04/01/2025 | $5.55 | $5.55 (0%) | $5.62 | $5.52 | 712.01 K | $707.50 M |
| 03/31/2025 | $5.46 | $5.56 (1.83%) | $5.63 | $5.46 | 1.10 M | $708.78 M |
| 03/28/2025 | $5.80 | $5.68 (-2.07%) | $5.80 | $5.61 | 672.00 K | $724.08 M |
| 03/27/2025 | $5.80 | $5.79 (-0.17%) | $5.86 | $5.76 | 379.20 K | $738.10 M |
| 03/26/2025 | $5.86 | $5.80 (-1.02%) | $5.86 | $5.76 | 408.23 K | $739.37 M |
| 03/25/2025 | $5.86 | $5.84 (-0.34%) | $5.86 | $5.75 | 527.26 K | $744.47 M |
| 03/24/2025 | $5.97 | $5.82 (-2.51%) | $5.97 | $5.81 | 600.80 K | $741.92 M |
| 03/21/2025 | $5.90 | $5.94 (0.68%) | $5.96 | $5.83 | 2.95 M | $757.22 M |
| 03/20/2025 | $5.94 | $5.93 (-0.17%) | $6.03 | $5.91 | 852.00 K | $755.94 M |
| 03/19/2025 | $6.05 | $6.01 (-0.66%) | $6.08 | $5.88 | 963.12 K | $766.14 M |
| 03/18/2025 | $5.97 | $6.05 (1.34%) | $6.06 | $5.90 | 981.11 K | $771.24 M |
| 03/17/2025 | $6.01 | $5.97 (-0.67%) | $6.07 | $5.96 | 486.60 K | $761.04 M |
| 03/14/2025 | $5.90 | $6.01 (1.86%) | $6.04 | $5.83 | 465.00 K | $766.14 M |
| 03/13/2025 | $5.94 | $5.85 (-1.52%) | $6.04 | $5.84 | 709.60 K | $745.75 M |
| 03/12/2025 | $5.90 | $5.90 (0%) | $5.93 | $5.81 | 748.41 K | $752.12 M |
| 03/11/2025 | $6.00 | $5.86 (-2.33%) | $6.01 | $5.81 | 686.56 K | $747.02 M |
| 03/10/2025 | $6.00 | $5.97 (-0.5%) | $6.12 | $5.92 | 583.60 K | $761.04 M |
| 03/07/2025 | $6.05 | $6.08 (0.5%) | $6.11 | $6.02 | 528.63 K | $775.07 M |
| 03/06/2025 | $6.00 | $6.02 (0.33%) | $6.07 | $5.97 | 547.30 K | $767.42 M |
| 03/05/2025 | $6.12 | $6.09 (-0.49%) | $6.13 | $6.02 | 625.90 K | $776.34 M |
| 03/04/2025 | $6.10 | $6.11 (0.16%) | $6.20 | $6.07 | 897.03 K | $778.89 M |
| 03/03/2025 | $6.24 | $6.20 (-0.64%) | $6.32 | $6.11 | 1.08 M | $790.36 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.
