NYSE:BRSP Stock Quote
5.5500
-0.0100 (-0.18%)
Brightspire Capital Inc is a real estate investment trust (REIT) focused on acquiring, managing, and financing commercial real estate properties across the United States
The company seeks to generate attractive risk-adjusted returns for its shareholders through a diversified portfolio that includes a range of property types such as office buildings, industrial sites, and multifamily residences. Brightspire Capital leverages its expertise in real estate investment and management to identify opportunities in the market, aiming to enhance asset value while providing steady income streams. The firm employs a disciplined investment strategy and actively engages in asset management to navigate market dynamics effectively.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 5.55 | 5.62 | 5.51 | 5.55 | 712,014 | 5.55 |
| 3/31/2025 | 5.46 | 5.63 | 5.46 | 5.56 | 1,095,059 | 5.56 |
| 3/28/2025 | 5.80 | 5.80 | 5.61 | 5.68 | 671,994 | 5.68 |
| 3/27/2025 | 5.80 | 5.86 | 5.76 | 5.79 | 379,184 | 5.79 |
| 3/26/2025 | 5.86 | 5.86 | 5.76 | 5.80 | 408,233 | 5.80 |
| 3/25/2025 | 5.86 | 5.86 | 5.75 | 5.84 | 527,257 | 5.84 |
| 3/24/2025 | 5.97 | 5.97 | 5.80 | 5.82 | 600,687 | 5.82 |
| 3/21/2025 | 5.90 | 5.96 | 5.83 | 5.94 | 2,952,821 | 5.94 |
| 3/20/2025 | 5.94 | 6.03 | 5.91 | 5.93 | 852,000 | 5.93 |
| 3/19/2025 | 6.05 | 6.08 | 5.88 | 6.01 | 963,119 | 6.01 |
| 3/18/2025 | 5.97 | 6.06 | 5.90 | 6.05 | 981,061 | 6.05 |
| 3/17/2025 | 6.01 | 6.07 | 5.96 | 5.97 | 486,601 | 5.97 |
| 3/14/2025 | 5.90 | 6.04 | 5.83 | 6.01 | 464,954 | 6.01 |
| 3/13/2025 | 5.94 | 6.04 | 5.84 | 5.85 | 709,580 | 5.85 |
| 3/12/2025 | 5.90 | 5.92 | 5.81 | 5.90 | 748,409 | 5.90 |
| 3/11/2025 | 6.00 | 6.00 | 5.80 | 5.86 | 686,480 | 5.86 |
| 3/10/2025 | 6.00 | 6.12 | 5.92 | 5.97 | 583,593 | 5.97 |
| 3/07/2025 | 6.05 | 6.11 | 6.01 | 6.08 | 528,625 | 6.08 |
| 3/06/2025 | 6.00 | 6.07 | 5.97 | 6.02 | 547,250 | 6.02 |
| 3/05/2025 | 6.12 | 6.13 | 6.01 | 6.09 | 625,863 | 6.09 |
| 3/04/2025 | 6.10 | 6.20 | 6.07 | 6.11 | 897,034 | 6.11 |
| 3/03/2025 | 6.24 | 6.32 | 6.11 | 6.20 | 1,079,478 | 6.20 |
| 2/28/2025 | 6.21 | 6.23 | 6.15 | 6.23 | 765,302 | 6.23 |
| 2/27/2025 | 6.17 | 6.24 | 6.16 | 6.21 | 588,184 | 6.21 |
| 2/26/2025 | 6.13 | 6.21 | 6.13 | 6.20 | 653,701 | 6.20 |
| 2/25/2025 | 6.12 | 6.18 | 6.07 | 6.15 | 656,369 | 6.15 |
| 2/24/2025 | 6.05 | 6.11 | 6.01 | 6.07 | 752,353 | 6.07 |
| 2/21/2025 | 6.13 | 6.15 | 6.00 | 6.05 | 871,786 | 6.05 |
| 2/20/2025 | 6.05 | 6.12 | 6.00 | 6.09 | 787,412 | 6.09 |
| 2/19/2025 | 5.56 | 6.13 | 5.56 | 6.10 | 1,289,783 | 6.10 |
| 2/18/2025 | 5.95 | 6.06 | 5.93 | 5.97 | 1,163,027 | 5.97 |
| 2/14/2025 | 5.93 | 5.98 | 5.89 | 5.97 | 542,161 | 5.97 |
| 2/13/2025 | 5.79 | 5.93 | 5.75 | 5.93 | 929,989 | 5.93 |
| 2/12/2025 | 5.65 | 5.74 | 5.65 | 5.74 | 761,627 | 5.74 |
| 2/11/2025 | 5.68 | 5.75 | 5.67 | 5.75 | 964,541 | 5.75 |
| 2/10/2025 | 5.72 | 5.76 | 5.66 | 5.70 | 1,236,797 | 5.70 |
| 2/07/2025 | 5.71 | 5.75 | 5.66 | 5.71 | 1,001,168 | 5.71 |
| 2/06/2025 | 5.77 | 5.80 | 5.64 | 5.76 | 784,715 | 5.76 |
| 2/05/2025 | 5.75 | 5.80 | 5.67 | 5.73 | 1,151,407 | 5.73 |
| 2/04/2025 | 5.56 | 5.71 | 5.40 | 5.71 | 3,282,248 | 5.71 |
| 2/03/2025 | 5.55 | 5.63 | 5.49 | 5.56 | 608,062 | 5.56 |
| 1/31/2025 | 5.64 | 5.71 | 5.59 | 5.63 | 639,638 | 5.63 |
| 1/30/2025 | 5.67 | 5.75 | 5.62 | 5.64 | 479,648 | 5.64 |
| 1/29/2025 | 5.68 | 5.78 | 5.60 | 5.60 | 504,334 | 5.60 |
| 1/28/2025 | 5.73 | 5.84 | 5.69 | 5.69 | 480,761 | 5.69 |
| 1/27/2025 | 5.61 | 5.78 | 5.61 | 5.76 | 455,171 | 5.76 |
| 1/24/2025 | 5.54 | 5.66 | 5.53 | 5.59 | 554,693 | 5.59 |
| 1/23/2025 | 5.61 | 5.62 | 5.53 | 5.57 | 473,683 | 5.57 |
| 1/22/2025 | 5.68 | 5.74 | 5.58 | 5.61 | 782,177 | 5.61 |
| 1/21/2025 | 5.82 | 5.83 | 5.63 | 5.70 | 601,197 | 5.70 |
| 1/17/2025 | 5.77 | 5.84 | 5.71 | 5.79 | 543,460 | 5.79 |
| 1/16/2025 | 5.67 | 5.75 | 5.66 | 5.69 | 369,568 | 5.69 |
| 1/15/2025 | 5.79 | 5.85 | 5.64 | 5.69 | 454,677 | 5.69 |
| 1/14/2025 | 5.50 | 5.66 | 5.50 | 5.63 | 537,601 | 5.63 |
| 1/13/2025 | 5.46 | 5.50 | 5.40 | 5.48 | 491,892 | 5.48 |
| 1/10/2025 | 5.55 | 5.60 | 5.46 | 5.53 | 656,255 | 5.53 |
| 1/08/2025 | 5.68 | 5.71 | 5.61 | 5.66 | 411,697 | 5.66 |
| 1/07/2025 | 5.85 | 5.90 | 5.62 | 5.73 | 1,337,347 | 5.73 |
| 1/06/2025 | 5.83 | 5.99 | 5.83 | 5.90 | 873,533 | 5.90 |
| 1/03/2025 | 5.69 | 5.85 | 5.69 | 5.83 | 408,528 | 5.83 |
| 1/02/2025 | 5.69 | 5.73 | 5.63 | 5.68 | 514,443 | 5.68 |