-
5 DAY PERFORMANCE
-1.27% -
1 MONTH PERFORMANCE
+15.77% -
3 MONTH PERFORMANCE
+10.05% -
6 MONTH PERFORMANCE
-0.32% -
YEAR-TO-DATE PERFORMANCE
-16.13% -
1 YEAR PERFORMANCE
-7.42%
BrightSpire Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $6.36 | $6.24 (-1.97%) | $6.37 | $6.24 | 166,813 | |
| 11/14/2024 | $6.36 | $6.29 (-1.1%) | $6.45 | $6.28 | 564,819 | $802.07 M |
| 11/13/2024 | $6.23 | $6.25 (0.32%) | $6.32 | $6.20 | 527,800 | $796.97 M |
| 11/12/2024 | $6.30 | $6.23 (-1.11%) | $6.35 | $6.21 | 473,635 | $794.42 M |
| 11/11/2024 | $6.38 | $6.34 (-0.63%) | $6.39 | $6.28 | 425,000 | $808.45 M |
| 11/08/2024 | $6.18 | $6.32 (2.27%) | $6.32 | $6.14 | 559,527 | $805.89 M |
| 11/07/2024 | $6.10 | $6.19 (1.48%) | $6.30 | $6.06 | 1.37 M | $789.32 M |
| 11/06/2024 | $6.00 | $6.16 (2.67%) | $6.22 | $5.91 | 1.35 M | $785.49 M |
| 11/05/2024 | $5.78 | $5.80 (0.35%) | $5.90 | $5.78 | 833,500 | $739.59 M |
| 11/04/2024 | $5.84 | $5.84 (0%) | $5.90 | $5.77 | 1.07 M | $744.69 M |
| 11/01/2024 | $6.09 | $5.82 (-4.43%) | $6.10 | $5.81 | 1.07 M | $742.14 M |
| 10/31/2024 | $6.22 | $6.08 (-2.25%) | $6.24 | $6.07 | 1.10 M | $775.29 M |
| 10/30/2024 | $5.45 | $6.21 (13.94%) | $6.29 | $5.40 | 2.80 M | $791.87 M |
| 10/29/2024 | $5.25 | $5.25 (0%) | $5.28 | $5.19 | 664,341 | $669.45 M |
| 10/28/2024 | $5.31 | $5.30 (-0.19%) | $5.33 | $5.24 | 671,106 | $675.83 M |
| 10/25/2024 | $5.39 | $5.29 (-1.86%) | $5.42 | $5.28 | 382,709 | $677.05 M |
| 10/24/2024 | $5.35 | $5.37 (0.37%) | $5.40 | $5.32 | 480,195 | $687.28 M |
| 10/23/2024 | $5.30 | $5.33 (0.57%) | $5.35 | $5.23 | 621,100 | $682.17 M |
| 10/22/2024 | $5.32 | $5.32 (0%) | $5.35 | $5.30 | 325,843 | $680.89 M |
| 10/21/2024 | $5.47 | $5.32 (-2.74%) | $5.49 | $5.31 | 541,032 | $680.89 M |
| 10/18/2024 | $5.49 | $5.47 (-0.36%) | $5.51 | $5.47 | 381,100 | $700.08 M |
| 10/17/2024 | $5.49 | $5.48 (-0.18%) | $5.50 | $5.39 | 604,308 | $701.36 M |
| 10/16/2024 | $5.44 | $5.47 (0.55%) | $5.52 | $5.42 | 598,600 | $700.08 M |
| 10/15/2024 | $5.46 | $5.39 (-1.28%) | $5.50 | $5.39 | 588,250 | $689.84 M |
| 10/14/2024 | $5.33 | $5.43 (1.88%) | $5.46 | $5.32 | 505,128 | $694.96 M |
| 10/11/2024 | $5.33 | $5.34 (0.19%) | $5.37 | $5.30 | 441,173 | $683.45 M |
| 10/10/2024 | $5.36 | $5.33 (-0.56%) | $5.39 | $5.31 | 538,248 | $682.17 M |
| 10/09/2024 | $5.41 | $5.41 (0%) | $5.44 | $5.39 | 559,611 | $692.40 M |
| 10/08/2024 | $5.44 | $5.40 (-0.74%) | $5.44 | $5.37 | 773,000 | $691.12 M |
| 10/07/2024 | $5.46 | $5.44 (-0.37%) | $5.52 | $5.39 | 698,304 | $696.24 M |
| 10/04/2024 | $5.55 | $5.51 (-0.72%) | $5.58 | $5.47 | 869,030 | $705.20 M |
| 10/03/2024 | $5.44 | $5.48 (0.74%) | $5.49 | $5.40 | 529,180 | $701.36 M |
| 10/02/2024 | $5.48 | $5.45 (-0.55%) | $5.53 | $5.43 | 625,600 | $697.52 M |
| 10/01/2024 | $5.58 | $5.50 (-1.43%) | $5.60 | $5.47 | 693,308 | $703.92 M |
| 09/30/2024 | $5.60 | $5.60 (0%) | $5.64 | $5.55 | 746,925 | $716.72 M |
| 09/27/2024 | $5.87 | $5.77 (-1.7%) | $5.90 | $5.76 | 577,600 | $738.48 M |
| 09/26/2024 | $5.83 | $5.80 (-0.51%) | $5.85 | $5.78 | 569,165 | $742.32 M |
| 09/25/2024 | $5.92 | $5.77 (-2.53%) | $5.93 | $5.76 | 674,033 | $738.48 M |
| 09/24/2024 | $5.90 | $5.91 (0.17%) | $5.93 | $5.88 | 1.42 M | $756.40 M |
| 09/23/2024 | $6.00 | $5.88 (-2%) | $6.04 | $5.88 | 718,412 | $752.56 M |
| 09/20/2024 | $6.09 | $5.98 (-1.81%) | $6.21 | $5.98 | 2.43 M | $765.36 M |
| 09/19/2024 | $6.21 | $6.19 (-0.32%) | $6.21 | $6.08 | 718,923 | $792.23 M |
| 09/18/2024 | $6.09 | $6.09 (0%) | $6.20 | $6.02 | 890,400 | $779.43 M |
| 09/17/2024 | $5.96 | $6.10 (2.35%) | $6.11 | $5.91 | 1.62 M | $780.71 M |
| 09/16/2024 | $5.91 | $5.90 (-0.17%) | $5.96 | $5.87 | 455,500 | $755.12 M |
| 09/13/2024 | $5.86 | $5.91 (0.85%) | $5.92 | $5.82 | 429,786 | $756.40 M |
| 09/12/2024 | $5.70 | $5.78 (1.4%) | $5.79 | $5.69 | 390,600 | $739.76 M |
| 09/11/2024 | $5.65 | $5.68 (0.53%) | $5.71 | $5.55 | 653,424 | $726.96 M |
| 09/10/2024 | $5.71 | $5.68 (-0.53%) | $5.72 | $5.63 | 368,700 | $726.96 M |
| 09/09/2024 | $5.68 | $5.69 (0.18%) | $5.70 | $5.63 | 653,200 | $728.24 M |
| 09/06/2024 | $5.72 | $5.66 (-1.05%) | $5.75 | $5.66 | 494,300 | $724.40 M |
| 09/05/2024 | $5.72 | $5.75 (0.52%) | $5.82 | $5.72 | 372,600 | $735.92 M |
| 09/04/2024 | $5.88 | $5.68 (-3.4%) | $5.88 | $5.66 | 563,816 | $726.96 M |
| 09/03/2024 | $5.90 | $5.87 (-0.51%) | $5.93 | $5.81 | 722,013 | $751.28 M |
| 08/30/2024 | $5.87 | $5.95 (1.36%) | $5.95 | $5.86 | 764,710 | $761.52 M |
| 08/29/2024 | $5.90 | $5.87 (-0.51%) | $5.93 | $5.85 | 484,900 | $751.28 M |
| 08/28/2024 | $5.81 | $5.88 (1.2%) | $5.93 | $5.81 | 532,800 | $752.56 M |
| 08/27/2024 | $5.84 | $5.85 (0.17%) | $5.87 | $5.78 | 595,002 | $748.72 M |
| 08/26/2024 | $5.87 | $5.84 (-0.51%) | $5.90 | $5.81 | 690,951 | $747.44 M |
| 08/23/2024 | $5.70 | $5.81 (1.93%) | $5.86 | $5.67 | 602,222 | $743.60 M |
| 08/22/2024 | $5.68 | $5.64 (-0.7%) | $5.71 | $5.64 | 399,332 | $721.84 M |
| 08/21/2024 | $5.74 | $5.68 (-1.05%) | $5.80 | $5.65 | 423,500 | $726.96 M |
| 08/20/2024 | $5.73 | $5.72 (-0.17%) | $5.79 | $5.67 | 626,000 | $732.08 M |
| 08/19/2024 | $5.68 | $5.77 (1.58%) | $5.78 | $5.68 | 758,003 | $738.48 M |
| 08/16/2024 | $5.64 | $5.68 (0.71%) | $5.75 | $5.64 | 475,600 | $726.96 M |
| 08/15/2024 | $5.70 | $5.67 (-0.53%) | $5.80 | $5.65 | 1.66 M | $725.68 M |