loading

Brightspire Capital Inc Stock (BRSP) Price History

The historical daily chart and data for Brightspire Capital Inc stock (BRSP), show that the latest closing stock price as of November 27, 2024, is $6.36.
  • Brightspire Capital Inc all-time high stock price is $10.46, occurred on September 07, 2021.
  • The lowest Brightspire Capital Inc stock price recorded was $5.07 on August 05, 2024. Since then, Brightspire Capital Inc's stock price has risen over 25.44% to $6.36 now.
  • The 52-week high stock price for BRSP is $8.01, representing a 25.94% increase from the current share price, occurred on December 27, 2023.
  • The 52-week low stock price for BRSP is $5.07, indicating a -20.28% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Brightspire Capital Inc (BRSP) stock in the beginning of 2023 was $10.08. The stock closed the year at $6.23, a loss of over -38.19% for the year.
The table below shows more information about BRSP historical price data:
Date High Low High - Low Volume % Change
Nov 27, 2024 $6.43 $6.32 $0.115 440,571.0 +0.79%
Nov 26, 2024 $6.38 $6.25 $0.135 384,299.0 +0.00%
Nov 25, 2024 $6.38 $6.27 $0.1084 502,895.0 +1.28%
Nov 22, 2024 $6.28 $6.20 $0.075 374,711.0 +0.81%
Nov 21, 2024 $6.25 $6.16 $0.085 416,488.0 +0.49%
Nov 20, 2024 $6.24 $6.08 $0.155 267,535.0 -1.13%
Nov 19, 2024 $6.22 $6.10 $0.12 269,359.0 +0.65%
Nov 18, 2024 $6.25 $6.16 $0.09 321,981.0 -0.64%
Nov 15, 2024 $6.37 $6.17 $0.205 488,890.0 -1.11%
Nov 14, 2024 $6.45 $6.28 $0.17 522,109.0 +0.64%
Nov 13, 2024 $6.32 $6.20 $0.12 505,874.0 +0.32%
Nov 12, 2024 $6.35 $6.21 $0.145 422,440.0 -1.74%
Nov 11, 2024 $6.39 $6.28 $0.11 407,603.0 +0.32%
Nov 08, 2024 $6.32 $6.14 $0.18 521,905.0 +2.10%
Nov 07, 2024 $6.30 $6.05 $0.245 1,306,656.0 +0.49%
Nov 06, 2024 $6.22 $5.91 $0.315 1,303,618.0 +6.21%
Nov 05, 2024 $5.90 $5.78 $0.124 812,567.0 -0.68%
Nov 04, 2024 $5.90 $5.77 $0.13 1,039,298.0 +0.34%
Nov 01, 2024 $6.10 $5.81 $0.29 1,008,556.0 -4.28%
Oct 31, 2024 $6.24 $6.07 $0.17 1,063,855.0 -2.09%
Oct 30, 2024 $6.29 $5.40 $0.885 2,755,464.0 +18.29%
Oct 29, 2024 $5.28 $5.19 $0.09 635,676.0 -0.94%

Brightspire Capital Inc Stock (BRSP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Brightspire Capital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRSP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brightspire Capital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Brightspire Capital Inc Stock (BRSP) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $6.45 $5.77 $0.68 11,757,926.0 +4.61%
Oct, 2024 $6.29 $5.19 $1.09 15,442,269.0 +8.57%
Sep, 2024 $6.21 $5.54 $0.665 14,459,481.0 -5.88%
Aug, 2024 $5.95 $5.07 $0.88 23,069,695.0 +3.84%
Jul, 2024 $6.71 $5.67 $1.04 18,008,414.0 +0.53%
Jun, 2024 $6.14 $5.58 $0.565 11,733,304.0 -5.79%
May, 2024 $6.46 $5.70 $0.76 16,578,252.0 -3.82%
Apr, 2024 $6.88 $6.12 $0.7599 15,016,501.0 -8.71%
Mar, 2024 $7.04 $6.50 $0.5399 14,889,411.0 -0.29%
Feb, 2024 $7.25 $6.46 $0.7934 15,410,772.0 -3.36%
Jan, 2024 $7.71 $6.98 $0.73 13,053,530.0 -3.90%

Brightspire Capital Inc Stock (BRSP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.01 $6.72 $1.29 14,760,706.0 +9.57%
Nov, 2023 $6.80 $5.68 $1.12 13,720,893.0 +19.96%
Oct, 2023 $6.34 $5.20 $1.14 25,000,043.0 -9.58%
Sep, 2023 $7.10 $6.06 $1.04 11,188,799.0 -10.06%
Aug, 2023 $7.33 $6.25 $1.08 16,149,527.0 -5.43%
Jul, 2023 $7.53 $6.55 $0.98 12,713,917.0 +9.36%
Jun, 2023 $6.86 $5.87 $0.995 23,622,019.0 +13.68%
May, 2023 $6.05 $5.21 $0.84 21,280,707.0 +3.86%
Apr, 2023 $5.93 $5.44 $0.49 19,312,017.0 -3.39%
Mar, 2023 $7.04 $5.40 $1.64 63,528,210.0 -20.16%
Feb, 2023 $7.81 $7.01 $0.7999 9,171,694.0 -3.02%
Jan, 2023 $7.64 $6.23 $1.42 8,659,248.0 +22.31%

Brightspire Capital Inc Stock (BRSP) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $7.26 $6.11 $1.15 13,925,994.0 -12.75%
Nov, 2022 $7.96 $6.72 $1.24 11,775,929.0 -7.03%
Oct, 2022 $7.82 $6.13 $1.69 13,673,956.0 +21.71%
Sep, 2022 $8.82 $6.23 $2.59 16,925,609.0 -24.88%
Aug, 2022 $9.45 $8.39 $1.06 10,194,367.0 -4.98%
Jul, 2022 $8.97 $7.34 $1.63 7,222,733.0 +17.09%
Jun, 2022 $9.07 $7.09 $1.98 20,684,137.0 -15.07%
May, 2022 $8.90 $7.82 $1.08 19,973,158.0 +4.59%
Apr, 2022 $9.36 $8.46 $0.90 13,304,509.0 -8.11%
Mar, 2022 $9.63 $8.51 $1.12 14,199,415.0 +4.40%
Feb, 2022 $9.43 $8.32 $1.11 11,089,217.0 -5.64%
Jan, 2022 $10.42 $8.77 $1.65 9,977,500.0 -8.48%
reit_mortgage TWO
$11.75
price up icon 0.77%
reit_mortgage RC
$7.42
price up icon 0.54%
reit_mortgage ARI
$9.30
price up icon 0.32%
$11.90
price up icon 0.34%
reit_mortgage ABR
$14.80
price down icon 0.27%
$19.24
price up icon 0.52%
Cap:     |  Volume (24h):