BrightSpire Capital, Inc.BRSPNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $6.00 | $6.07 | $5.91 | $6.01 | 646,707 |
| 2/2/2026 | $6.00 | $6.04 | $5.88 | $6.00 | 662,643 |
| 1/30/2026 | $6.13 | $6.13 | $5.88 | $5.98 | 1.15M |
| 1/29/2026 | $6.03 | $6.17 | $5.99 | $6.14 | 850,940 |
| 1/28/2026 | $5.97 | $6.11 | $5.97 | $6.00 | 1.19M |
| 1/27/2026 | $5.90 | $5.98 | $5.88 | $5.96 | 533,848 |
| 1/26/2026 | $5.91 | $5.94 | $5.82 | $5.90 | 424,423 |
| 1/23/2026 | $5.97 | $6.02 | $5.90 | $5.91 | 485,423 |
| 1/22/2026 | $6.02 | $6.10 | $5.98 | $5.99 | 655,300 |
| 1/21/2026 | $5.93 | $6.02 | $5.88 | $6.00 | 667,142 |
| 1/20/2026 | $5.88 | $5.95 | $5.82 | $5.92 | 585,030 |
| 1/16/2026 | $5.94 | $6.00 | $5.93 | $5.96 | 517,556 |
| 1/15/2026 | $5.88 | $5.97 | $5.82 | $5.96 | 533,600 |
| 1/14/2026 | $5.74 | $5.87 | $5.72 | $5.87 | 616,716 |
| 1/13/2026 | $5.87 | $5.89 | $5.73 | $5.74 | 524,408 |
| 1/12/2026 | $5.82 | $5.87 | $5.79 | $5.85 | 398,823 |
| 1/9/2026 | $5.91 | $5.98 | $5.85 | $5.87 | 492,000 |
| 1/8/2026 | $5.71 | $5.93 | $5.70 | $5.88 | 681,305 |
| 1/7/2026 | $5.85 | $5.88 | $5.74 | $5.74 | 476,700 |
| 1/6/2026 | $5.75 | $5.84 | $5.66 | $5.84 | 759,832 |
| 1/5/2026 | $5.78 | $5.83 | $5.71 | $5.77 | 894,536 |
| 1/2/2026 | $5.60 | $5.81 | $5.57 | $5.72 | 696,844 |
| 12/31/2025 | $5.59 | $5.66 | $5.56 | $5.60 | 1.23M |
| 12/30/2025 | $5.80 | $5.82 | $5.74 | $5.75 | 561,363 |
| 12/29/2025 | $5.86 | $5.86 | $5.74 | $5.80 | 662,333 |
| 12/26/2025 | $5.90 | $5.94 | $5.85 | $5.85 | 395,408 |
| 12/24/2025 | $5.89 | $5.91 | $5.84 | $5.89 | 288,600 |
| 12/23/2025 | $5.89 | $5.90 | $5.85 | $5.87 | 849,403 |
| 12/22/2025 | $5.86 | $5.90 | $5.85 | $5.88 | 746,700 |
| 12/19/2025 | $5.94 | $5.99 | $5.88 | $5.89 | 1.29M |
| 12/18/2025 | $5.92 | $5.98 | $5.92 | $5.94 | 784,400 |
| 12/17/2025 | $5.93 | $5.96 | $5.80 | $5.91 | 1.68M |
| 12/16/2025 | $5.96 | $6.00 | $5.90 | $5.91 | 866,900 |
| 12/15/2025 | $5.95 | $5.99 | $5.89 | $5.95 | 819,200 |
| 12/12/2025 | $5.93 | $5.98 | $5.93 | $5.93 | 685,018 |
| 12/11/2025 | $5.93 | $5.94 | $5.88 | $5.93 | 609,100 |
| 12/10/2025 | $5.82 | $5.97 | $5.82 | $5.90 | 803,131 |
| 12/9/2025 | $5.83 | $5.85 | $5.78 | $5.85 | 652,133 |
| 12/8/2025 | $5.77 | $5.84 | $5.71 | $5.80 | 969,119 |
| 12/5/2025 | $5.62 | $5.75 | $5.60 | $5.74 | 498,696 |
| 12/4/2025 | $5.73 | $5.75 | $5.63 | $5.66 | 809,800 |
| 12/3/2025 | $5.67 | $5.77 | $5.66 | $5.75 | 538,000 |
| 12/2/2025 | $5.66 | $5.69 | $5.60 | $5.68 | 484,026 |
| 12/1/2025 | $5.60 | $5.65 | $5.54 | $5.64 | 1.27M |
| 11/28/2025 | $5.68 | $5.68 | $5.57 | $5.61 | 236,200 |
| 11/26/2025 | $5.57 | $5.70 | $5.57 | $5.64 | 571,000 |
| 11/25/2025 | $5.51 | $5.63 | $5.51 | $5.61 | 587,833 |
| 11/24/2025 | $5.52 | $5.54 | $5.45 | $5.47 | 716,700 |
| 11/21/2025 | $5.44 | $5.57 | $5.40 | $5.52 | 981,120 |
| 11/20/2025 | $5.50 | $5.52 | $5.38 | $5.39 | 654,800 |
| 11/19/2025 | $5.39 | $5.48 | $5.38 | $5.44 | 753,700 |
| 11/18/2025 | $5.37 | $5.42 | $5.32 | $5.39 | 844,144 |
| 11/17/2025 | $5.43 | $5.44 | $5.35 | $5.39 | 880,100 |
| 11/14/2025 | $5.46 | $5.46 | $5.32 | $5.42 | 1.19M |
| 11/13/2025 | $5.38 | $5.47 | $5.36 | $5.46 | 860,900 |
| 11/12/2025 | $5.49 | $5.51 | $5.39 | $5.41 | 594,000 |
| 11/11/2025 | $5.44 | $5.48 | $5.43 | $5.47 | 537,212 |
| 11/10/2025 | $5.38 | $5.44 | $5.33 | $5.43 | 578,221 |
| 11/7/2025 | $5.36 | $5.39 | $5.29 | $5.37 | 1.53M |
| 11/6/2025 | $5.35 | $5.40 | $5.30 | $5.34 | 648,075 |
| 11/5/2025 | $5.31 | $5.40 | $5.30 | $5.36 | 806,048 |