Free Trial

BrightSpire Capital (BRSP) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free BRSP Stock Alerts
$5.90
-0.20 (-3.28%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

BrightSpire Capital Stock Price Performance

5 Day
Performance
-3.28%
1 Month
Performance
-8.17%
3 Month
Performance
-14.74%
6 Month
Performance
-11.54%
Year-To-Date
Performance
-20.70%
1 Year
Performance
-1.01%
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 American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

BRSP Stock Chart for Wednesday, May, 29, 2024

BRSP Chart by TradingView

BrightSpire Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
02/28/2024$6.79$6.76
-0.44%		$6.81$6.69459,362 shs$878.08 million

Related Companies:
This page (NYSE:BRSP) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company