BrightSpire Capital (BRSP) Stock Chart & Stock Price History → Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad) Free BRSP Stock Alerts $6.05 +0.23 (+3.95%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends BrightSpire Capital Stock Price Performance5 Day Performance+2.54%1 Month Performance-1.94%3 Month Performance-12.95%6 Month Performance-12.95%Year-To-Date Performance-18.68%1 Year Performance-3.51% 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 Email Address Ad Porter & CompanyThe only financial event in 2024 that matters Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here BRSP Stock Chart for Sunday, June, 2, 2024 BRSP Chart by TradingView BrightSpire Capital Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$5.82$6.05+3.95%$6.08$5.82981,844 shs$790.35 million05/30/2024$5.75$5.82+1.22%$5.89$5.79598,226 shs$760.33 million05/29/2024$5.90$5.75-2.54%$5.84$5.70923,392 shs$751.18 million05/28/2024$6.10$5.90-3.28%$6.10$5.871.18 million shs$770.78 million05/27/2024$6.10$6.10$6.22$6.05630,600 shs$796.90 million05/24/2024$6.14$6.10-0.65%$6.22$6.05630,580 shs$796.90 million Get the Latest News and Ratings for BRSP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BrightSpire Capital and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$6.26$6.14-1.92%$6.30$6.10761,817 shs$802.13 million05/22/2024$6.32$6.26-0.95%$6.36$6.25484,612 shs$817.81 million05/21/2024$6.28$6.32+0.64%$6.32$6.27493,611 shs$825.62 million05/20/2024$6.32$6.28-0.63%$6.37$6.28560,881 shs$820.42 million05/17/2024$6.29$6.32+0.48%$6.35$6.26496,423 shs$825.65 million05/16/2024$6.26$6.29+0.48%$6.29$6.21505,053 shs$821.70 million05/15/2024$6.20$6.26+0.97%$6.34$6.22605,652 shs$817.81 million05/14/2024$6.08$6.20+1.97%$6.27$6.11547,879 shs$809.97 million05/13/2024$6.01$6.08+1.16%$6.12$6.05556,279 shs$794.29 million05/10/2024$6.04$6.02-0.41%$6.11$5.97558,121 shs$785.80 million05/09/2024$6.03$6.04+0.25%$6.13$6.00707,798 shs$789.07 million05/08/2024$6.11$6.03-1.39%$6.05$6.00832,144 shs$787.11 million05/07/2024$6.14$6.11-0.49%$6.16$6.04981,007 shs$798.21 million05/06/2024$6.02$6.14+1.99%$6.14$6.06623,254 shs$802.11 million05/03/2024$6.17$6.03-2.35%$6.22$6.021.35 million shs$787.11 million05/02/2024$6.23$6.17-0.96%$6.29$6.11725,230 shs$806.05 million05/01/2024$6.29$6.23-0.95%$6.46$6.031.99 million shs$813.86 million04/30/2024$6.43$6.29-2.10%$6.38$6.28535,707 shs$821.73 million04/29/2024$6.40$6.43+0.39%$6.48$6.40322,995 shs$839.36 million04/26/2024$6.33$6.40+1.19%$6.46$6.34333,563 shs$836.10 million04/25/2024$6.40$6.33-1.17%$6.36$6.30509,462 shs$826.30 million04/24/2024$6.50$6.40-1.54%$6.44$6.37446,123 shs$836.10 million04/23/2024$6.43$6.50+1.17%$6.53$6.39288,837 shs$849.16 million04/22/2024$6.34$6.43+1.34%$6.45$6.36437,464 shs$839.34 million04/19/2024$6.21$6.34+2.09%$6.35$6.20518,195 shs$828.26 million04/18/2024$6.18$6.21+0.49%$6.29$6.15566,078 shs$811.27 million04/17/2024$6.16$6.18+0.41%$6.28$6.15485,908 shs$807.33 million04/16/2024$6.22$6.16-1.05%$6.22$6.12880,776 shs$804.09 million04/15/2024$6.28$6.22-0.96%$6.36$6.17900,223 shs$812.58 million04/12/2024$6.35$6.29-1.02%$6.34$6.24711,376 shs$821.07 million04/11/2024$6.19$6.35+2.58%$6.37$6.22791,793 shs$829.56 million04/10/2024$6.60$6.19-6.21%$6.42$6.141.48 million shs$808.66 million04/09/2024$6.49$6.60+1.77%$6.61$6.47860,188 shs$862.22 million04/08/2024$6.51$6.49-0.38%$6.60$6.48402,091 shs$847.17 millionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$6.50$6.52+0.23%$6.53$6.45995,072 shs$851.12 million04/04/2024$6.57$6.50-0.99%$6.70$6.49631,851 shs$849.16 million04/03/2024$6.51$6.57+0.84%$6.58$6.44917,743 shs$857.63 million04/02/2024$6.60$6.51-1.36%$6.61$6.481.11 million shs$850.47 million04/01/2024$6.89$6.60-4.21%$6.88$6.591.24 million shs$862.22 million03/29/2024$6.88$6.89+0.15%$6.93$6.79708,401 shs$895.63 million03/28/2024$6.81$6.88+1.03%$6.92$6.79708,395 shs$894.30 million03/27/2024$6.87$6.81-0.87%$6.83$6.67690,450 shs$885.23 million03/26/2024$6.95$6.87-1.08%$6.98$6.851.03 million shs$893.03 million03/25/2024$6.88$6.95+0.94%$7.02$6.90461,069 shs$902.78 million03/22/2024$6.98$6.89-1.36%$6.98$6.88458,523 shs$894.98 million03/21/2024$6.93$6.98+0.72%$7.04$6.91674,849 shs$907.33 million03/20/2024$6.77$6.93+2.36%$6.96$6.69532,647 shs$900.83 million03/19/2024$6.80$6.77-0.44%$6.85$6.74755,375 shs$880.03 million03/18/2024$6.87$6.80-1.02%$6.89$6.77773,506 shs$883.90 million03/15/2024$6.71$6.87+2.38%$6.90$6.661.44 million shs$893.03 million03/14/2024$6.89$6.71-2.61%$6.90$6.70737,345 shs$872.20 million03/13/2024$6.89$6.89$6.98$6.871.26 million shs$895.63 million03/12/2024$6.81$6.89+1.17%$6.90$6.75591,453 shs$895.63 million03/11/2024$6.75$6.81+0.89%$6.86$6.75663,994 shs$885.23 million03/08/2024$6.76$6.75-0.15%$6.91$6.72525,862 shs$877.43 million03/07/2024$6.68$6.76+1.20%$6.79$6.70427,304 shs$878.73 million03/06/2024$6.65$6.68+0.53%$6.74$6.63565,458 shs$868.33 million03/05/2024$6.59$6.65+0.83%$6.65$6.50916,838 shs$863.78 million03/04/2024$6.95$6.59-5.18%$6.79$6.571.03 million shs$856.60 million03/01/2024$6.92$6.95+0.43%$6.97$6.83636,408 shs$903.43 million Related Companies: Granite Real Estate Inc. Staple Stock Chart EPR Properties Stock Chart Medical Properties Trust Stock Chart Blackstone Mortgage Trust Stock Chart Tanger Stock Chart SITE Centers Stock Chart Broadstone Net Lease Stock Chart National Health Investors Stock Chart COPT Defense Properties Stock Chart Highwoods Properties Stock Chart Receive BRSP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BrightSpire Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BRSP) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BrightSpire Capital, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.