Free Trial

BrightSpire Capital (BRSP) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free BRSP Stock Alerts
$6.05
+0.23 (+3.95%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

BrightSpire Capital Stock Price Performance

5 Day
Performance
-0.82%
1 Month
Performance
-2.89%
3 Month
Performance
-12.95%
6 Month
Performance
-12.95%
Year-To-Date
Performance
-18.68%
1 Year
Performance
+0.33%
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 Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

BRSP Stock Chart for Saturday, June, 1, 2024

BRSP Chart by TradingView

BrightSpire Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.82$6.05
+3.95%		$6.08$5.82981,844 shs$790.35 million
05/30/2024$5.75$5.82
+1.22%		$5.89$5.79598,226 shs$760.33 million
05/29/2024$5.90$5.75
-2.54%		$5.84$5.70923,392 shs$751.18 million
05/28/2024$6.10$5.90
-3.28%		$6.10$5.871.18 million shs$770.78 million
05/27/2024$6.10$6.10$6.22$6.05630,600 shs$796.90 million
05/24/2024$6.14$6.10
-0.65%		$6.22$6.05630,580 shs$796.90 million
05/23/2024$6.26$6.14
-1.92%		$6.30$6.10761,817 shs$802.13 million
05/22/2024$6.32$6.26
-0.95%		$6.36$6.25484,612 shs$817.81 million
05/21/2024$6.28$6.32
+0.64%		$6.32$6.27493,611 shs$825.62 million
05/20/2024$6.32$6.28
-0.63%		$6.37$6.28560,881 shs$820.42 million
05/17/2024$6.29$6.32
+0.48%		$6.35$6.26496,423 shs$825.65 million
05/16/2024$6.26$6.29
+0.48%		$6.29$6.21505,053 shs$821.70 million
05/15/2024$6.20$6.26
+0.97%		$6.34$6.22605,652 shs$817.81 million
05/14/2024$6.08$6.20
+1.97%		$6.27$6.11547,879 shs$809.97 million
05/13/2024$6.01$6.08
+1.16%		$6.12$6.05556,279 shs$794.29 million
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
“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)

NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.

A new breakthrough tech could add up to $20 trillion to the U.S. economy.
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
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

Related Companies:
This page (NYSE:BRSP) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits