-
5 DAY PERFORMANCE
-3.45% -
1 MONTH PERFORMANCE
-5.88% -
3 MONTH PERFORMANCE
-2.44% -
6 MONTH PERFORMANCE
-15.15% -
YEAR-TO-DATE PERFORMANCE
-24.73% -
1 YEAR PERFORMANCE
-10.54%
BrightSpire Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.60 | $5.60 (0%) | $5.64 | $5.55 | 746,924 | $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 |
| 08/14/2024 | $5.54 | $5.59 (0.9%) | $5.65 | $5.52 | 1.61 M | $715.44 M |
| 08/13/2024 | $5.33 | $5.49 (3%) | $5.54 | $5.33 | 1.50 M | $702.64 M |
| 08/12/2024 | $5.23 | $5.30 (1.34%) | $5.35 | $5.21 | 1.78 M | $678.33 M |
| 08/09/2024 | $5.26 | $5.23 (-0.57%) | $5.30 | $5.18 | 1.09 M | $669.37 M |
| 08/08/2024 | $5.25 | $5.29 (0.76%) | $5.32 | $5.21 | 736,300 | $677.05 M |
| 08/07/2024 | $5.44 | $5.23 (-3.86%) | $5.47 | $5.22 | 940,655 | $669.37 M |
| 08/06/2024 | $5.16 | $5.36 (3.88%) | $5.39 | $5.11 | 2.23 M | $686.00 M |
| 08/05/2024 | $5.32 | $5.12 (-3.76%) | $5.34 | $5.07 | 2.31 M | $655.29 M |
| 08/02/2024 | $5.60 | $5.52 (-1.43%) | $5.60 | $5.47 | 1.31 M | $706.48 M |
| 08/01/2024 | $5.70 | $5.65 (-0.88%) | $5.76 | $5.58 | 2.31 M | $723.12 M |
| 07/31/2024 | $5.90 | $5.73 (-2.88%) | $5.93 | $5.67 | 3.78 M | $733.36 M |
| 07/30/2024 | $6.30 | $6.20 (-1.59%) | $6.30 | $6.14 | 1.44 M | $793.51 M |
| 07/29/2024 | $6.39 | $6.24 (-2.35%) | $6.46 | $6.22 | 569,200 | $798.63 M |
| 07/26/2024 | $6.42 | $6.36 (-0.93%) | $6.42 | $6.21 | 901,250 | $809.79 M |
| 07/25/2024 | $6.33 | $6.31 (-0.32%) | $6.45 | $6.28 | 816,612 | $803.43 M |
| 07/24/2024 | $6.53 | $6.30 (-3.52%) | $6.54 | $6.27 | 618,733 | $802.15 M |
| 07/23/2024 | $6.35 | $6.59 (3.78%) | $6.63 | $6.35 | 666,900 | $839.08 M |
| 07/22/2024 | $6.51 | $6.39 (-1.84%) | $6.52 | $6.35 | 664,107 | $813.61 M |
| 07/19/2024 | $6.49 | $6.48 (-0.15%) | $6.55 | $6.43 | 599,944 | $825.07 M |
| 07/18/2024 | $6.58 | $6.51 (-1.06%) | $6.68 | $6.49 | 472,002 | $828.89 M |
| 07/17/2024 | $6.56 | $6.64 (1.22%) | $6.71 | $6.55 | 807,100 | $845.44 M |
| 07/16/2024 | $6.50 | $6.62 (1.85%) | $6.63 | $6.47 | 804,700 | $842.90 M |
| 07/15/2024 | $6.40 | $6.47 (1.09%) | $6.50 | $6.31 | 834,600 | $823.80 M |
| 07/12/2024 | $6.33 | $6.35 (0.32%) | $6.50 | $6.31 | 1.09 M | $808.52 M |
| 07/11/2024 | $6.16 | $6.25 (1.46%) | $6.30 | $6.13 | 799,315 | $795.79 M |
| 07/10/2024 | $6.03 | $6.05 (0.33%) | $6.07 | $5.99 | 429,300 | $770.32 M |
| 07/09/2024 | $5.86 | $6.03 (2.9%) | $6.05 | $5.85 | 914,100 | $767.78 M |
| 07/08/2024 | $5.89 | $5.90 (0.17%) | $5.92 | $5.86 | 428,129 | $751.22 M |
| 07/05/2024 | $5.84 | $5.84 (0%) | $5.90 | $5.81 | 503,149 | $743.58 M |
| 07/03/2024 | $5.89 | $5.84 (-0.85%) | $5.90 | $5.83 | 315,015 | $743.58 M |
| 07/02/2024 | $5.74 | $5.82 (1.39%) | $5.85 | $5.73 | 547,202 | $741.04 M |
| 07/01/2024 | $5.77 | $5.74 (-0.52%) | $5.91 | $5.67 | 994,194 | $730.85 M |