BrightSpire Capital, Inc. (BRSP) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in BrightSpire Capital, Inc. (BRSP) since IPO date, it would be worth $388.41 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $626.3, while $1000 invested 1 year ago would be worth $712.6. This corresponds to total returns of -61.16%, -37.37%, -28.74%, respectively, with annualized returns of -10.27%, -8.93%, -28.74%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.62 | 3.62 | 3.62 | 3.67 | 3.58 | 2.02M |
| October 20, 2026 | 3.61 | 3.59 | 3.59 | 3.68 | 3.57 | 1.86M |
| October 19, 2026 | 3.67 | 3.59 | 3.59 | 3.67 | 3.56 | 1.69M |
| October 16, 2026 | 3.83 | 3.69 | 3.69 | 3.83 | 3.66 | 1.51M |
| October 15, 2026 | 3.75 | 3.79 | 3.79 | 3.86 | 3.75 | 1.47M |
| October 14, 2026 | 3.75 | 3.7 | 3.7 | 3.82 | 3.7 | 1.44M |
| October 13, 2026 | 3.86 | 3.78 | 3.78 | 3.87 | 3.75 | 1.89M |
| October 12, 2026 | 3.83 | 3.79 | 3.79 | 3.84 | 3.79 | 978,789 |
| October 09, 2026 | 3.88 | 3.81 | 3.81 | 3.89 | 3.78 | 1.59M |
| October 08, 2026 | 3.76 | 3.9 | 3.9 | 3.94 | 3.75 | 3.87M |
| October 07, 2026 | 3.78 | 3.78 | 3.78 | 3.83 | 3.75 | 1.8M |
| October 06, 2026 | 3.8 | 3.79 | 3.79 | 3.8 | 3.74 | 1.47M |
| October 05, 2026 | 3.76 | 3.77 | 3.77 | 3.81 | 3.73 | 1.86M |
| October 02, 2026 | 3.88 | 3.81 | 3.81 | 3.93 | 3.79 | 1.75M |
| October 01, 2026 | 3.8 | 3.83 | 3.83 | 3.84 | 3.73 | 2.31M |
| September 30, 2026 | 3.91 | 3.83 | 3.83 | 3.93 | 3.82 | 2.3M |
| September 29, 2026 | 4.08 | 4.03 | 4.03 | 4.1 | 3.99 | 1.15M |
| September 28, 2026 | 4.08 | 4.06 | 4.06 | 4.1 | 3.97 | 1.77M |
| September 25, 2026 | 4.06 | 4.09 | 4.09 | 4.16 | 4.03 | 2.48M |
| September 24, 2026 | 4.05 | 4.09 | 4.09 | 4.09 | 3.98 | 2.32M |
| September 23, 2026 | 4.32 | 4.05 | 4.05 | 4.32 | 4.01 | 3.19M |
| September 22, 2026 | 4.21 | 4.28 | 4.28 | 4.29 | 4.18 | 1.79M |
| September 21, 2026 | 4.19 | 4.18 | 4.18 | 4.21 | 4.14 | 1.48M |
| September 18, 2026 | 4.18 | 4.15 | 4.15 | 4.18 | 4.08 | 3.99M |
| September 17, 2026 | 4.32 | 4.18 | 4.18 | 4.33 | 4.18 | 1.59M |
| September 16, 2026 | 4.44 | 4.29 | 4.29 | 4.46 | 4.26 | 1.48M |
| September 15, 2026 | 4.43 | 4.43 | 4.43 | 4.5 | 4.39 | 1.58M |
| September 11, 2026 | 4.54 | 4.45 | 4.45 | 4.58 | 4.43 | 1.97M |
| September 10, 2026 | 4.55 | 4.49 | 4.49 | 4.55 | 4.46 | 2.37M |
| September 09, 2026 | 4.62 | 4.56 | 4.56 | 4.65 | 4.55 | 1.16M |
| September 08, 2026 | 4.67 | 4.63 | 4.63 | 4.72 | 4.61 | 979,805 |
| September 04, 2026 | 4.63 | 4.68 | 4.68 | 4.72 | 4.63 | 739,321 |
| September 03, 2026 | 4.73 | 4.66 | 4.66 | 4.74 | 4.62 | 897,003 |
| September 02, 2026 | 4.66 | 4.69 | 4.69 | 4.69 | 4.63 | 1.09M |
| September 01, 2026 | 4.73 | 4.64 | 4.64 | 4.73 | 4.63 | 979,995 |
| August 31, 2026 | 4.74 | 4.75 | 4.75 | 4.76 | 4.69 | 1.38M |
| August 28, 2026 | 4.78 | 4.75 | 4.75 | 4.81 | 4.75 | 774,576 |
| August 27, 2026 | 4.78 | 4.78 | 4.78 | 4.82 | 4.76 | 836,678 |
| August 26, 2026 | 4.88 | 4.79 | 4.79 | 4.91 | 4.78 | 801,969 |
| August 25, 2026 | 4.91 | 4.87 | 4.87 | 4.91 | 4.86 | 619,451 |
| August 24, 2026 | 4.88 | 4.91 | 4.91 | 4.92 | 4.87 | 952,744 |
| August 21, 2026 | 4.88 | 4.91 | 4.91 | 4.92 | 4.83 | 1.11M |
| August 20, 2026 | 4.84 | 4.86 | 4.86 | 4.9 | 4.8 | 892,568 |
| August 19, 2026 | 4.87 | 4.91 | 4.91 | 4.97 | 4.87 | 598,776 |
| August 18, 2026 | 4.89 | 4.85 | 4.85 | 4.89 | 4.81 | 807,120 |
| August 17, 2026 | 4.96 | 4.86 | 4.86 | 5 | 4.82 | 1.03M |
| August 14, 2026 | 4.98 | 5 | 5 | 5.04 | 4.97 | 656,505 |
| August 13, 2026 | 4.99 | 4.97 | 4.97 | 5.01 | 4.94 | 1.93M |
| August 12, 2026 | 4.97 | 4.96 | 4.96 | 5.02 | 4.94 | 842,011 |
| August 11, 2026 | 4.93 | 4.95 | 4.95 | 4.97 | 4.91 | 0 |
| August 10, 2026 | 5.08 | 4.9 | 4.9 | 5.11 | 4.89 | 948,876 |
| August 07, 2026 | 5.05 | 5.12 | 5.12 | 5.17 | 5.05 | 833,015 |
| August 06, 2026 | 5.03 | 5.05 | 5.05 | 5.08 | 4.98 | 1.35M |
| August 05, 2026 | 4.99 | 5 | 5 | 5.03 | 4.92 | 1.56M |
| August 04, 2026 | 5.1 | 4.98 | 4.98 | 5.11 | 4.94 | 1.62M |
| August 03, 2026 | 5.06 | 5.13 | 5.13 | 5.16 | 4.99 | 2.01M |
| 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 |