BrightSpire Capital, Inc. (BRSP) NYSE
5.58
-0.03(-0.53%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.58
-0.03(-0.53%)
Currency In USD
If you invested $1000 in BrightSpire Capital, Inc. (BRSP) since IPO date, it would be worth $598.71 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,010.87, while $1000 invested 1 year ago would be worth $1,215.69. This corresponds to total returns of -40.13%, 1.09%, 21.57%, respectively, with annualized returns of -5.97%, 0.22%, 21.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 5.82 | 5.82 | 5.82 | 5.9 | 5.77 | 788,945 |
| May 01, 2026 | 5.84 | 5.87 | 5.87 | 5.88 | 5.8 | 497,218 |
| April 30, 2026 | 5.77 | 5.8 | 5.8 | 5.86 | 5.77 | 922,271 |
| April 29, 2026 | 5.92 | 5.8 | 5.8 | 6 | 5.79 | 1.18M |
| April 28, 2026 | 6.08 | 6.07 | 6.07 | 6.13 | 6.03 | 843,716 |
| April 27, 2026 | 6.02 | 6.07 | 6.07 | 6.09 | 6.01 | 710,384 |
| April 24, 2026 | 6.02 | 6.06 | 6.06 | 6.11 | 5.98 | 592,678 |
| April 23, 2026 | 6.06 | 6.04 | 6.04 | 6.07 | 5.98 | 675,581 |
| April 22, 2026 | 6.1 | 6.06 | 6.06 | 6.1 | 5.98 | 985,437 |
| April 21, 2026 | 5.98 | 5.88 | 5.88 | 6.04 | 5.87 | 702,629 |
| April 20, 2026 | 5.94 | 5.99 | 5.99 | 6 | 5.91 | 548,595 |
| April 17, 2026 | 5.97 | 5.98 | 5.98 | 6.06 | 5.94 | 872,560 |
| April 16, 2026 | 5.94 | 5.91 | 5.91 | 5.96 | 5.88 | 638,388 |
| April 15, 2026 | 5.93 | 5.97 | 5.97 | 5.98 | 5.9 | 897,707 |
| April 14, 2026 | 5.87 | 5.93 | 5.93 | 5.93 | 5.87 | 738,905 |
| April 13, 2026 | 5.79 | 5.88 | 5.88 | 5.89 | 5.76 | 592,160 |
| April 10, 2026 | 5.82 | 5.82 | 5.82 | 5.86 | 5.77 | 450,507 |
| April 09, 2026 | 5.74 | 5.8 | 5.8 | 5.87 | 5.74 | 540,232 |
| April 08, 2026 | 5.72 | 5.79 | 5.79 | 5.8 | 5.7 | 784,528 |
| April 07, 2026 | 5.63 | 5.6 | 5.6 | 5.64 | 5.56 | 920,318 |
| April 06, 2026 | 5.56 | 5.62 | 5.62 | 5.65 | 5.56 | 626,834 |
| April 02, 2026 | 5.44 | 5.6 | 5.6 | 5.63 | 5.44 | 841,554 |
| April 01, 2026 | 5.61 | 5.56 | 5.56 | 5.63 | 5.55 | 628,777 |
| March 31, 2026 | 5.55 | 5.6 | 5.6 | 5.62 | 5.48 | 850,859 |
| March 30, 2026 | 5.56 | 5.61 | 5.45 | 5.65 | 5.51 | 889,381 |
| March 27, 2026 | 5.62 | 5.51 | 5.35 | 5.65 | 5.5 | 1.16M |
| March 26, 2026 | 5.66 | 5.65 | 5.49 | 5.73 | 5.64 | 698,273 |
| March 25, 2026 | 5.61 | 5.68 | 5.52 | 5.69 | 5.59 | 837,454 |
| March 24, 2026 | 5.54 | 5.54 | 5.38 | 5.62 | 5.51 | 1.24M |
| March 23, 2026 | 5.58 | 5.56 | 5.4 | 5.7 | 5.55 | 1.89M |
| March 20, 2026 | 5.63 | 5.47 | 5.31 | 5.64 | 5.4 | 2.99M |
| March 19, 2026 | 5.58 | 5.61 | 5.45 | 5.69 | 5.55 | 1.49M |
| March 18, 2026 | 5.58 | 5.61 | 5.45 | 5.64 | 5.54 | 1.39M |
| March 17, 2026 | 5.65 | 5.61 | 5.45 | 5.7 | 5.6 | 1.06M |
| March 16, 2026 | 5.58 | 5.61 | 5.45 | 5.66 | 5.57 | 793,910 |
| March 13, 2026 | 5.64 | 5.54 | 5.38 | 5.68 | 5.53 | 1.05M |
| March 12, 2026 | 5.64 | 5.61 | 5.45 | 5.7 | 5.57 | 1.3M |
| March 11, 2026 | 5.7 | 5.69 | 5.53 | 5.75 | 5.61 | 666,063 |
| March 10, 2026 | 5.69 | 5.73 | 5.57 | 5.78 | 5.62 | 889,170 |
| March 09, 2026 | 5.62 | 5.71 | 5.55 | 5.72 | 5.46 | 1.13M |