BrightSpire Capital, Inc. (BRSP) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BRSP Historical Return
If you invested $1000 in BrightSpire Capital, Inc. (BRSP) since IPO date, it would be worth $537.55 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $912.57, while $1000 invested 1 year ago would be worth $1,026.64. This corresponds to total returns of -46.24%, -8.74%, 2.66%, respectively, with annualized returns of -7.04%, -1.81%, 2.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BRSP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.95 | 5.01 | 5.01 | 5.02 | 4.85 | 2.23M |
| July 30, 2026 | 5.06 | 4.99 | 4.99 | 5.21 | 4.96 | 2.49M |
| July 29, 2026 | 5.11 | 5 | 5 | 5.21 | 4.91 | 3.02M |
| July 28, 2026 | 5.26 | 5.24 | 5.24 | 5.31 | 5.21 | 1.67M |
| July 27, 2026 | 5.27 | 5.24 | 5.24 | 5.32 | 5.22 | 1.7M |
| July 23, 2026 | 5.29 | 5.21 | 5.21 | 5.32 | 5.15 | 1.25M |
| July 22, 2026 | 5.42 | 5.34 | 5.34 | 5.44 | 5.31 | 936,989 |
| July 21, 2026 | 5.37 | 5.41 | 5.41 | 5.42 | 5.31 | 932,545 |
| July 20, 2026 | 5.52 | 5.33 | 5.33 | 5.52 | 5.3 | 1.66M |
| July 17, 2026 | 5.5 | 5.49 | 5.49 | 5.58 | 5.47 | 979,681 |
| July 16, 2026 | 5.44 | 5.53 | 5.53 | 5.55 | 5.42 | 1.43M |
| July 15, 2026 | 5.38 | 5.44 | 5.44 | 5.47 | 5.38 | 1.01M |
| July 14, 2026 | 5.29 | 5.35 | 5.35 | 5.41 | 5.27 | 1.04M |
| July 13, 2026 | 5.35 | 5.25 | 5.25 | 5.4 | 5.2 | 1.81M |
| July 10, 2026 | 5.34 | 5.36 | 5.36 | 5.37 | 5.32 | 1.09M |
| July 09, 2026 | 5.32 | 5.32 | 5.32 | 5.36 | 5.28 | 1.32M |
| July 08, 2026 | 5.34 | 5.33 | 5.33 | 5.42 | 5.31 | 1.43M |
| July 07, 2026 | 5.37 | 5.37 | 5.37 | 5.41 | 5.32 | 2.22M |
| July 06, 2026 | 5.45 | 5.38 | 5.38 | 5.47 | 5.35 | 2.1M |
| July 02, 2026 | 5.51 | 5.44 | 5.44 | 5.52 | 5.39 | 3.84M |
| July 01, 2026 | 5.45 | 5.47 | 5.47 | 5.49 | 5.42 | 1.89M |
| June 30, 2026 | 5.32 | 5.45 | 5.45 | 5.49 | 5.28 | 3.2M |
| June 29, 2026 | 5.56 | 5.48 | 5.48 | 5.58 | 5.42 | 7.08M |
| June 26, 2026 | 5.47 | 5.54 | 5.54 | 5.54 | 5.44 | 3.34M |
| June 25, 2026 | 5.55 | 5.48 | 5.48 | 5.62 | 5.42 | 2.1M |
| June 24, 2026 | 5.58 | 5.53 | 5.53 | 5.61 | 5.51 | 1.66M |
| June 23, 2026 | 5.52 | 5.57 | 5.57 | 5.6 | 5.49 | 1.91M |
| June 22, 2026 | 5.53 | 5.5 | 5.5 | 5.59 | 5.48 | 1.76M |
| June 18, 2026 | 5.47 | 5.54 | 5.54 | 5.64 | 5.46 | 3.67M |
| June 17, 2026 | 5.64 | 5.45 | 5.45 | 5.68 | 5.42 | 2.71M |
| June 16, 2026 | 5.63 | 5.68 | 5.68 | 5.72 | 5.59 | 1.53M |
| June 15, 2026 | 5.67 | 5.59 | 5.59 | 5.7 | 5.59 | 1.33M |
| June 12, 2026 | 5.64 | 5.62 | 5.62 | 5.64 | 5.58 | 935,449 |
| June 11, 2026 | 5.67 | 5.6 | 5.6 | 5.7 | 5.58 | 1.17M |
| June 10, 2026 | 5.58 | 5.63 | 5.63 | 5.65 | 5.56 | 939,313 |
| June 09, 2026 | 5.55 | 5.55 | 5.55 | 5.6 | 5.54 | 715,291 |
| June 08, 2026 | 5.56 | 5.5 | 5.5 | 5.58 | 5.48 | 677,981 |
| June 05, 2026 | 5.56 | 5.55 | 5.55 | 5.6 | 5.51 | 534,646 |
| June 04, 2026 | 5.55 | 5.57 | 5.57 | 5.64 | 5.53 | 645,856 |
| June 03, 2026 | 5.55 | 5.5 | 5.5 | 5.56 | 5.47 | 1.31M |
| June 02, 2026 | 5.61 | 5.58 | 5.58 | 5.68 | 5.55 | 1.14M |
| June 01, 2026 | 5.7 | 5.61 | 5.61 | 5.79 | 5.61 | 878,763 |
| May 29, 2026 | 5.75 | 5.77 | 5.77 | 5.79 | 5.73 | 1.14M |
| May 28, 2026 | 5.74 | 5.75 | 5.75 | 5.78 | 5.71 | 555,230 |
| May 27, 2026 | 5.69 | 5.76 | 5.76 | 5.78 | 5.69 | 742,483 |
| May 26, 2026 | 5.67 | 5.68 | 5.68 | 5.7 | 5.63 | 651,799 |
| May 22, 2026 | 5.7 | 5.67 | 5.67 | 5.74 | 5.65 | 694,664 |
| May 21, 2026 | 5.67 | 5.7 | 5.7 | 5.73 | 5.64 | 601,970 |
| May 20, 2026 | 5.65 | 5.7 | 5.7 | 5.76 | 5.63 | 867,650 |
| May 19, 2026 | 5.72 | 5.66 | 5.66 | 5.74 | 5.63 | 661,288 |
| May 18, 2026 | 5.74 | 5.76 | 5.76 | 5.82 | 5.71 | 895,355 |
| May 15, 2026 | 5.71 | 5.7 | 5.7 | 5.78 | 5.63 | 951,208 |
| May 14, 2026 | 5.82 | 5.76 | 5.76 | 5.88 | 5.76 | 1.07M |
| May 13, 2026 | 5.72 | 5.8 | 5.8 | 5.83 | 5.69 | 939,759 |
| May 12, 2026 | 5.83 | 5.73 | 5.73 | 5.89 | 5.7 | 1.65M |
| May 11, 2026 | 5.97 | 5.82 | 5.82 | 5.99 | 5.78 | 1.22M |
| May 08, 2026 | 5.95 | 5.97 | 5.97 | 6 | 5.9 | 647,926 |
| May 07, 2026 | 5.95 | 5.91 | 5.91 | 5.97 | 5.91 | 517,217 |
| May 06, 2026 | 5.97 | 5.95 | 5.95 | 5.97 | 5.93 | 623,643 |
| May 05, 2026 | 5.84 | 5.9 | 5.9 | 5.91 | 5.83 | 688,526 |
AD
