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 July 22, 2025, is $4.955.
  • 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 $4.16 on April 11, 2025. Since then, Brightspire Capital Inc's stock price has risen over 19.11% to $4.955 now.
  • The 52-week high stock price for BRSP is $6.625, representing a 33.70% increase from the current share price, occurred on July 23, 2024.
  • The 52-week low stock price for BRSP is $4.16, indicating a -16.04% decrease from the current share price, occurred on April 11, 2025.
  • The closing price of Brightspire Capital Inc (BRSP) stock in the beginning of 2024 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
Jul 22, 2025 $5.02 $4.91 $0.1073 391,828.0 +0.51%
Jul 21, 2025 $4.98 $4.93 $0.0457 650,967.0 +0.41%
Jul 18, 2025 $5.04 $4.89 $0.145 874,333.0 -1.01%
Jul 17, 2025 $5.09 $4.97 $0.12 539,859.0 -1.97%
Jul 16, 2025 $5.07 $4.97 $0.10 497,401.0 +1.60%
Jul 15, 2025 $5.09 $4.97 $0.12 905,155.0 -1.19%
Jul 14, 2025 $5.09 $4.96 $0.125 614,088.0 +0.60%
Jul 11, 2025 $5.09 $5.00 $0.09 525,376.0 -1.57%
Jul 10, 2025 $5.12 $5.04 $0.08 585,188.0 +0.79%
Jul 09, 2025 $5.13 $5.03 $0.10 464,521.0 +0.60%
Jul 08, 2025 $5.12 $4.84 $0.28 1,756,065.0 -1.76%
Jul 07, 2025 $5.26 $5.10 $0.165 573,712.0 -2.85%
Jul 03, 2025 $5.31 $5.23 $0.08 311,233.0 +0.76%
Jul 02, 2025 $5.25 $5.12 $0.125 673,002.0 +1.95%
Jul 01, 2025 $5.22 $5.03 $0.19 829,808.0 +1.58%
Jun 30, 2025 $5.14 $5.00 $0.14 678,674.0 -3.63%
Jun 27, 2025 $5.30 $5.20 $0.105 1,009,298.0 -0.38%
Jun 26, 2025 $5.28 $5.19 $0.09 439,029.0 +1.15%
Jun 25, 2025 $5.28 $5.19 $0.09 390,106.0 -0.95%
Jun 24, 2025 $5.34 $5.21 $0.13 570,784.0 +0.00%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $5.31 $4.84 $0.47 10,192,536.0 -1.68%
Jun, 2025 $5.42 $4.98 $0.4398 10,625,186.0 -0.20%
May, 2025 $5.44 $4.87 $0.57 10,738,155.0 +1.00%
Apr, 2025 $5.62 $4.16 $1.46 18,119,859.0 -9.89%
Mar, 2025 $6.32 $5.46 $0.86 15,653,524.0 -10.75%
Feb, 2025 $6.24 $5.40 $0.835 18,400,589.0 +10.66%
Jan, 2025 $5.99 $5.40 $0.59 11,101,179.0 -0.18%

Brightspire Capital Inc Stock (BRSP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.45 $5.67 $0.7807 9,620,432.0 -9.46%
Nov, 2024 $6.45 $5.77 $0.68 11,612,986.0 +4.28%
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%
reit_mortgage ARI
$9.77
price up icon 0.77%
reit_mortgage ARR
$16.63
price up icon 1.86%
reit_mortgage DX
$12.73
price up icon 1.48%
$11.02
price up icon 0.96%
reit_mortgage ABR
$11.91
price up icon 5.54%
$19.50
price up icon 1.48%
Cap:     |  Volume (24h):