Brightspire Capital Inc (BRSP) Historical Stock Data
5.38 ↓0.01 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRSP is up 0.03% a day on average. There have been 18 days where Brightspire Capital Inc closed green and 12 days where BRSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 5.38 | 5.38 | ↑$0.00 (0.00%) | 5.37 | 5.44 | 406.66K |
| 2025-05-15 | 5.27 | 5.39 | ↑$0.12 (2.28%) | 5.26 | 5.39 | 321.56K |
| 2025-05-14 | 5.35 | 5.30 | ↓$0.05 (-0.93%) | 5.27 | 5.35 | 536.71K |
| 2025-05-13 | 5.38 | 5.38 | ↑$0.00 (0.00%) | 5.33 | 5.44 | 338.10K |
| 2025-05-12 | 5.34 | 5.35 | ↑$0.01 (0.19%) | 5.25 | 5.39 | 431.03K |
| 2025-05-09 | 5.23 | 5.20 | ↓$0.03 (-0.57%) | 5.16 | 5.27 | 295.09K |
| 2025-05-08 | 5.18 | 5.21 | ↑$0.03 (0.58%) | 5.18 | 5.26 | 423.22K |
| 2025-05-07 | 5.14 | 5.14 | ↑$0.00 (0.00%) | 5.09 | 5.21 | 412.74K |
| 2025-05-06 | 5.23 | 5.09 | ↓$0.14 (-2.68%) | 5.09 | 5.25 | 682.83K |
| 2025-05-05 | 5.17 | 5.28 | ↑$0.11 (2.13%) | 5.09 | 5.28 | 0.93M |
| 2025-05-02 | 5.07 | 5.23 | ↑$0.16 (3.16%) | 5.05 | 5.29 | 764.83K |
| 2025-05-01 | 4.99 | 5.01 | ↑$0.02 (0.40%) | 4.93 | 5.04 | 643.61K |
| 2025-04-30 | 5.03 | 5.01 | ↓$0.02 (-0.40%) | 4.82 | 5.07 | 0.97M |
| 2025-04-29 | 4.94 | 5.05 | ↑$0.11 (2.23%) | 4.90 | 5.07 | 568.69K |
| 2025-04-28 | 4.77 | 4.96 | ↑$0.19 (3.98%) | 4.77 | 4.96 | 548.73K |
| 2025-04-25 | 4.70 | 4.77 | ↑$0.07 (1.49%) | 4.64 | 4.78 | 408.42K |
| 2025-04-24 | 4.68 | 4.73 | ↑$0.05 (1.07%) | 4.64 | 4.77 | 401.64K |
| 2025-04-23 | 4.78 | 4.66 | ↓$0.12 (-2.51%) | 4.65 | 4.81 | 465.34K |
| 2025-04-22 | 4.48 | 4.63 | ↑$0.15 (3.35%) | 4.47 | 4.66 | 523.67K |
| 2025-04-21 | 4.47 | 4.43 | ↓$0.04 (-0.89%) | 4.37 | 4.47 | 526.85K |
| 2025-04-17 | 4.43 | 4.50 | ↑$0.07 (1.58%) | 4.42 | 4.53 | 691.73K |
| 2025-04-16 | 4.43 | 4.42 | ↓$0.01 (-0.23%) | 4.40 | 4.49 | 824.46K |
| 2025-04-15 | 4.39 | 4.45 | ↑$0.06 (1.37%) | 4.39 | 4.54 | 779.66K |
| 2025-04-14 | 4.40 | 4.42 | ↑$0.02 (0.45%) | 4.37 | 4.50 | 1.04M |
| 2025-04-11 | 4.41 | 4.30 | ↓$0.11 (-2.49%) | 4.16 | 4.44 | 1.13M |
| 2025-04-10 | 4.60 | 4.44 | ↓$0.16 (-3.48%) | 4.29 | 4.65 | 1.03M |
| 2025-04-09 | 4.47 | 4.74 | ↑$0.27 (6.04%) | 4.27 | 4.86 | 1.53M |
| 2025-04-08 | 4.83 | 4.54 | ↓$0.29 (-6.00%) | 4.52 | 4.86 | 1.63M |
| 2025-04-07 | 4.85 | 4.67 | ↓$0.18 (-3.71%) | 4.58 | 5.05 | 1.46M |
| 2025-04-04 | 5.30 | 5.01 | ↓$0.29 (-5.47%) | 4.93 | 5.31 | 1.30M |
Create an account or log in to view more rows.
$BRSP TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$BRSP Bears get cremated today
$BRSP Buying more
$BRSP get over the hump
$BRSP death cross will complete today
$BRSP To the moon!!
$BRSP i'm out of slaps for the day
$BRSP bounce it!!
$BRSP Another boring day I believe
$BRSP Momentum is building...