5 DAY PERFORMANCE
+4.53%
1 MONTH PERFORMANCE
-25.70%
3 MONTH PERFORMANCE
-22.37%
6 MONTH PERFORMANCE
-17.82%
YEAR-TO-DATE PERFORMANCE
-20.30%
1 YEAR PERFORMANCE
-27.62%
BrightSpire Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $4.43 | $4.50 (1.58%) | $4.53 | $4.42 | 691,354 | $573.65 M |
| 04/16/2025 | $4.43 | $4.42 (-0.23%) | $4.49 | $4.39 | 824,500 | $563.45 M |
| 04/15/2025 | $4.39 | $4.45 (1.37%) | $4.54 | $4.39 | 779,700 | $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 | 577,449 | $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 | 712,014 | $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 | 672,000 | $724.08 M |
| 03/27/2025 | $5.80 | $5.79 (-0.17%) | $5.86 | $5.76 | 379,200 | $738.10 M |
| 03/26/2025 | $5.86 | $5.80 (-1.02%) | $5.86 | $5.76 | 408,233 | $739.37 M |
| 03/25/2025 | $5.86 | $5.84 (-0.34%) | $5.86 | $5.75 | 527,257 | $744.47 M |
| 03/24/2025 | $5.97 | $5.82 (-2.51%) | $5.97 | $5.81 | 600,800 | $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 | 852,000 | $755.94 M |
| 03/19/2025 | $6.05 | $6.01 (-0.66%) | $6.08 | $5.88 | 963,119 | $766.14 M |
| 03/18/2025 | $5.97 | $6.05 (1.34%) | $6.06 | $5.90 | 981,111 | $771.24 M |
| 03/17/2025 | $6.01 | $5.97 (-0.67%) | $6.07 | $5.96 | 486,601 | $761.04 M |
| 03/14/2025 | $5.90 | $6.01 (1.86%) | $6.04 | $5.83 | 465,000 | $766.14 M |
| 03/13/2025 | $5.94 | $5.85 (-1.52%) | $6.04 | $5.84 | 709,600 | $745.75 M |
| 03/12/2025 | $5.90 | $5.90 (0%) | $5.93 | $5.81 | 748,409 | $752.12 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 |
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.
