Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BrightSpire Capital, Inc. Class A Common Stock (NY:BRSP)

5.160 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 5.150 5.205 5.085 5.160 880,184 -0.02(-0.39%)
Jul 31, 2025 5.110 5.265 5.060 5.180 938,137 -0.03(-0.58%)
Jul 30, 2025 5.100 5.315 5.050 5.210 1,886,559 +0.23(+4.62%)
Jul 29, 2025 5.030 5.080 4.930 4.980 1,025,031 +0.01(+0.20%)
Jul 28, 2025 4.930 5.015 4.920 4.970 1,194,040 +0.06(+1.22%)
Jul 25, 2025 4.990 4.990 4.870 4.910 590,580 -0.08(-1.60%)
Jul 24, 2025 4.960 5.050 4.920 4.990 604,219 +0.02(+0.40%)
Jul 23, 2025 4.960 4.995 4.910 4.970 897,922 +0.03(+0.61%)
Jul 22, 2025 4.920 5.020 4.913 4.940 685,174 +0.00(+0.00%)
Jul 21, 2025 4.940 4.976 4.930 4.940 654,195 +0.02(+0.41%)
Jul 18, 2025 5.000 5.035 4.890 4.920 875,389 -0.05(-1.01%)
Jul 17, 2025 5.080 5.090 4.970 4.970 560,488 -0.10(-1.97%)
Jul 16, 2025 5.000 5.070 4.970 5.070 497,401 +0.08(+1.60%)
Jul 15, 2025 5.050 5.090 4.970 4.990 905,282 -0.06(-1.19%)
Jul 14, 2025 4.990 5.090 4.965 5.050 614,088 +0.03(+0.60%)
Jul 11, 2025 5.070 5.090 5.000 5.020 546,977 -0.08(-1.57%)
Jul 10, 2025 5.040 5.120 5.040 5.100 585,188 +0.04(+0.79%)
Jul 09, 2025 5.060 5.130 5.030 5.060 464,528 +0.03(+0.60%)
Jul 08, 2025 4.930 5.120 4.840 5.030 1,777,152 -0.09(-1.76%)
Jul 07, 2025 5.210 5.265 5.100 5.120 573,712 -0.15(-2.85%)
Jul 03, 2025 5.270 5.310 5.230 5.270 311,233 +0.04(+0.76%)
Jul 02, 2025 5.150 5.250 5.125 5.230 673,002 +0.10(+1.95%)
Jul 01, 2025 5.040 5.220 5.030 5.130 829,816 +0.08(+1.58%)
Jun 30, 2025 5.120 5.145 5.005 5.050 678,674 -0.03(-0.59%)
Jun 27, 2025 5.099 5.138 5.036 5.080 1,041,098 -0.02(-0.38%)
Jun 26, 2025 5.061 5.119 5.032 5.099 452,860 +0.06(+1.15%)
Jun 25, 2025 5.090 5.119 5.032 5.041 402,394 -0.05(-0.95%)
Jun 24, 2025 5.128 5.177 5.051 5.090 635,199 +0.00(+0.00%)
Jun 23, 2025 5.032 5.114 4.993 5.090 517,539 +0.05(+0.96%)
Jun 20, 2025 4.993 5.061 4.973 5.041 1,141,853 +0.08(+1.56%)
Jun 18, 2025 4.954 5.046 4.954 4.964 469,985 +0.00(+0.00%)
Jun 17, 2025 4.973 5.032 4.954 4.964 539,366 -0.05(-0.97%)
Jun 16, 2025 5.090 5.128 4.993 5.012 474,880 -0.06(-1.15%)
Jun 13, 2025 5.109 5.167 5.061 5.070 481,701 -0.12(-2.24%)
Jun 12, 2025 5.148 5.206 5.109 5.187 370,975 +0.01(+0.19%)
Jun 11, 2025 5.225 5.254 5.148 5.177 603,351 -0.02(-0.37%)
Jun 10, 2025 5.109 5.206 5.075 5.196 458,666 +0.10(+1.90%)
Jun 09, 2025 5.099 5.177 5.090 5.099 510,665 +0.05(+0.96%)
Jun 06, 2025 4.993 5.061 4.983 5.051 422,656 +0.13(+2.56%)
Jun 05, 2025 4.973 5.012 4.920 4.925 539,157 -0.06(-1.17%)
Jun 04, 2025 4.993 5.041 4.959 4.983 344,483 -0.02(-0.39%)
Jun 03, 2025 4.867 5.046 4.838 5.002 458,185 +0.12(+2.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.