Brightspire Capital Inc (BRSP) Historical Stock Data
5.89 ↑0.02 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRSP is up 0.14% a day on average. There have been 19 days where Brightspire Capital Inc closed green and 11 days where BRSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5.89 | 5.89 | ↑$0.00 (0.00%) | 5.84 | 5.91 | 288.56K |
| 2025-12-23 | 5.89 | 5.87 | ↓$0.02 (-0.34%) | 5.85 | 5.90 | 849.40K |
| 2025-12-22 | 5.86 | 5.88 | ↑$0.02 (0.34%) | 5.85 | 5.90 | 746.65K |
| 2025-12-19 | 5.94 | 5.89 | ↓$0.05 (-0.84%) | 5.88 | 5.99 | 1.29M |
| 2025-12-18 | 5.92 | 5.94 | ↑$0.02 (0.34%) | 5.92 | 5.98 | 784.35K |
| 2025-12-17 | 5.93 | 5.91 | ↓$0.02 (-0.34%) | 5.80 | 5.96 | 1.68M |
| 2025-12-16 | 5.96 | 5.91 | ↓$0.05 (-0.84%) | 5.90 | 6.00 | 866.86K |
| 2025-12-15 | 5.95 | 5.95 | ↑$0.00 (0.00%) | 5.89 | 5.99 | 819.16K |
| 2025-12-12 | 5.93 | 5.93 | ↑$0.00 (0.00%) | 5.93 | 5.98 | 685.02K |
| 2025-12-11 | 5.93 | 5.93 | ↑$0.00 (0.00%) | 5.88 | 5.94 | 609.08K |
| 2025-12-10 | 5.82 | 5.90 | ↑$0.08 (1.37%) | 5.82 | 5.97 | 803.13K |
| 2025-12-09 | 5.83 | 5.85 | ↑$0.02 (0.34%) | 5.78 | 5.85 | 652.13K |
| 2025-12-08 | 5.77 | 5.80 | ↑$0.03 (0.52%) | 5.71 | 5.84 | 0.97M |
| 2025-12-05 | 5.62 | 5.74 | ↑$0.12 (2.14%) | 5.60 | 5.75 | 498.70K |
| 2025-12-04 | 5.73 | 5.66 | ↓$0.07 (-1.22%) | 5.63 | 5.75 | 809.79K |
| 2025-12-03 | 5.67 | 5.75 | ↑$0.08 (1.41%) | 5.66 | 5.77 | 537.99K |
| 2025-12-02 | 5.66 | 5.68 | ↑$0.02 (0.35%) | 5.60 | 5.69 | 484.03K |
| 2025-12-01 | 5.60 | 5.64 | ↑$0.04 (0.71%) | 5.54 | 5.65 | 1.27M |
| 2025-11-28 | 5.68 | 5.61 | ↓$0.07 (-1.23%) | 5.57 | 5.68 | 236.18K |
| 2025-11-26 | 5.57 | 5.64 | ↑$0.07 (1.26%) | 5.57 | 5.70 | 570.99K |
| 2025-11-25 | 5.51 | 5.61 | ↑$0.10 (1.81%) | 5.51 | 5.63 | 587.83K |
| 2025-11-24 | 5.52 | 5.47 | ↓$0.05 (-0.91%) | 5.45 | 5.54 | 716.69K |
| 2025-11-21 | 5.44 | 5.52 | ↑$0.08 (1.47%) | 5.40 | 5.57 | 0.98M |
| 2025-11-20 | 5.50 | 5.39 | ↓$0.11 (-2.00%) | 5.38 | 5.52 | 654.76K |
| 2025-11-19 | 5.39 | 5.44 | ↑$0.05 (0.93%) | 5.38 | 5.48 | 753.66K |
| 2025-11-18 | 5.37 | 5.39 | ↑$0.02 (0.37%) | 5.32 | 5.42 | 844.14K |
| 2025-11-17 | 5.43 | 5.39 | ↓$0.04 (-0.74%) | 5.35 | 5.44 | 880.09K |
| 2025-11-14 | 5.46 | 5.42 | ↓$0.04 (-0.73%) | 5.32 | 5.46 | 1.19M |
| 2025-11-13 | 5.38 | 5.46 | ↑$0.08 (1.49%) | 5.36 | 5.47 | 860.86K |
| 2025-11-12 | 5.49 | 5.41 | ↓$0.08 (-1.46%) | 5.39 | 5.51 | 593.99K |
Create an account or log in to view more rows.
$BRSP BUY BUY BUY
$BRSP let’s ride
$BRSP buy and HODL
$BRSP Not Selling
Hodling for thousands!
$BRSP overvalued
$BRSP go to the bathroom
come back to green! I like it!
$BRSP TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$BRSP Bears get cremated today
$BRSP Buying more
$BRSP get over the hump