Free Trial

BrightSpire Capital (BRSP) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free BRSP Stock Alerts
$6.01
-0.03 (-0.50%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

BrightSpire Capital Stock Price Performance

5 Day
Performance
-2.12%
1 Month
Performance
-5.35%
3 Month
Performance
-10.16%
6 Month
Performance
-4.91%
Year-To-Date
Performance
-19.22%
1 Year
Performance
+11.71%
Receive BRSP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BrightSpire Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

BRSP Stock Chart for Saturday, May, 11, 2024

BRSP Chart by TradingView

BrightSpire Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$6.04$6.02
-0.41%		$6.11$5.97558,121 shs$785.80 million
05/09/2024$6.03$6.04
+0.25%		$6.13$6.00707,798 shs$789.07 million
05/08/2024$6.11$6.03
-1.39%		$6.05$6.00832,144 shs$787.11 million
05/07/2024$6.14$6.11
-0.49%		$6.16$6.04981,007 shs$798.21 million
05/06/2024$6.02$6.14
+1.99%		$6.14$6.06623,254 shs$802.11 million
05/03/2024$6.17$6.03
-2.35%		$6.22$6.021.35 million shs$787.11 million
05/02/2024$6.23$6.17
-0.96%		$6.29$6.11725,230 shs$806.05 million
05/01/2024$6.29$6.23
-0.95%		$6.46$6.031.99 million shs$813.86 million
04/30/2024$6.43$6.29
-2.10%		$6.38$6.28535,707 shs$821.73 million
04/29/2024$6.40$6.43
+0.39%		$6.48$6.40322,995 shs$839.36 million
04/26/2024$6.33$6.40
+1.19%		$6.46$6.34333,563 shs$836.10 million
04/25/2024$6.40$6.33
-1.17%		$6.36$6.30509,462 shs$826.30 million
04/24/2024$6.50$6.40
-1.54%		$6.44$6.37446,123 shs$836.10 million
04/23/2024$6.43$6.50
+1.17%		$6.53$6.39288,837 shs$849.16 million
04/22/2024$6.34$6.43
+1.34%		$6.45$6.36437,464 shs$839.34 million
04/19/2024$6.21$6.34
+2.09%		$6.35$6.20518,195 shs$828.26 million
04/18/2024$6.18$6.21
+0.49%		$6.29$6.15566,078 shs$811.27 million
04/17/2024$6.16$6.18
+0.41%		$6.28$6.15485,908 shs$807.33 million
04/16/2024$6.22$6.16
-1.05%		$6.22$6.12880,776 shs$804.09 million
04/15/2024$6.28$6.22
-0.96%		$6.36$6.17900,223 shs$812.58 million
04/12/2024$6.35$6.29
-1.02%		$6.34$6.24711,376 shs$821.07 million
04/11/2024$6.19$6.35
+2.58%		$6.37$6.22791,793 shs$829.56 million
04/10/2024$6.60$6.19
-6.21%		$6.42$6.141.48 million shs$808.66 million
04/09/2024$6.49$6.60
+1.77%		$6.61$6.47860,188 shs$862.22 million
04/08/2024$6.51$6.49
-0.38%		$6.60$6.48402,091 shs$847.17 million
04/05/2024$6.50$6.52
+0.23%		$6.53$6.45995,072 shs$851.12 million
04/04/2024$6.57$6.50
-0.99%		$6.70$6.49631,851 shs$849.16 million
04/03/2024$6.51$6.57
+0.84%		$6.58$6.44917,743 shs$857.63 million
04/02/2024$6.60$6.51
-1.36%		$6.61$6.481.11 million shs$850.47 million
04/01/2024$6.89$6.60
-4.21%		$6.88$6.591.24 million shs$862.22 million
03/29/2024$6.88$6.89
+0.15%		$6.93$6.79708,401 shs$895.63 million
03/28/2024$6.81$6.88
+1.03%		$6.92$6.79708,395 shs$894.30 million
03/27/2024$6.87$6.81
-0.87%		$6.83$6.67690,450 shs$885.23 million
03/26/2024$6.95$6.87
-1.08%		$6.98$6.851.03 million shs$893.03 million
03/25/2024$6.88$6.95
+0.94%		$7.02$6.90461,069 shs$902.78 million
03/22/2024$6.98$6.89
-1.36%		$6.98$6.88458,523 shs$894.98 million
03/21/2024$6.93$6.98
+0.72%		$7.04$6.91674,849 shs$907.33 million
03/20/2024$6.77$6.93
+2.36%		$6.96$6.69532,647 shs$900.83 million
03/19/2024$6.80$6.77
-0.44%		$6.85$6.74755,375 shs$880.03 million
03/18/2024$6.87$6.80
-1.02%		$6.89$6.77773,506 shs$883.90 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/15/2024$6.71$6.87
+2.38%		$6.90$6.661.44 million shs$893.03 million
03/14/2024$6.89$6.71
-2.61%		$6.90$6.70737,345 shs$872.20 million
03/13/2024$6.89$6.89$6.98$6.871.26 million shs$895.63 million
03/12/2024$6.81$6.89
+1.17%		$6.90$6.75591,453 shs$895.63 million
03/11/2024$6.75$6.81
+0.89%		$6.86$6.75663,994 shs$885.23 million
03/08/2024$6.76$6.75
-0.15%		$6.91$6.72525,862 shs$877.43 million
03/07/2024$6.68$6.76
+1.20%		$6.79$6.70427,304 shs$878.73 million
03/06/2024$6.65$6.68
+0.53%		$6.74$6.63565,458 shs$868.33 million
03/05/2024$6.59$6.65
+0.83%		$6.65$6.50916,838 shs$863.78 million
03/04/2024$6.95$6.59
-5.18%		$6.79$6.571.03 million shs$856.60 million
03/01/2024$6.92$6.95
+0.43%		$6.97$6.83636,408 shs$903.43 million
02/29/2024$6.76$6.92
+2.44%		$6.93$6.83613,027 shs$899.50 million
02/28/2024$6.79$6.76
-0.44%		$6.81$6.69459,362 shs$878.08 million
02/27/2024$6.78$6.79
+0.07%		$6.86$6.73487,034 shs$881.98 million
02/26/2024$6.84$6.78
-0.88%		$6.86$6.72649,723 shs$881.33 million
02/23/2024$6.75$6.84
+1.33%		$6.89$6.68683,175 shs$889.13 million
02/22/2024$6.84$6.75
-1.32%		$6.84$6.66923,211 shs$877.43 million
02/21/2024$6.63$6.84
+3.17%		$6.87$6.601.05 million shs$889.13 million
02/20/2024$6.80$6.63
-2.50%		$6.74$6.61644,715 shs$861.83 million
02/19/2024$6.80$6.80$6.85$6.68579,400 shs$883.90 million
02/16/2024$6.84$6.80
-0.51%		$6.85$6.68574,284 shs$883.93 million
02/15/2024$6.65$6.84
+2.78%		$6.91$6.70718,222 shs$888.45 million
02/14/2024$6.54$6.65
+1.68%		$6.69$6.58455,474 shs$864.40 million
02/13/2024$6.83$6.54
-4.25%		$6.65$6.46960,860 shs$850.14 million
02/12/2024$6.69$6.83
+2.09%		$6.89$6.671.10 million shs$887.83 million

Related Companies:
This page (NYSE:BRSP) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press