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 $482.3 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $760.58, while $1000 invested 1 year ago would be worth $824.77. This corresponds to total returns of -51.77%, -23.94%, -17.52%, respectively, with annualized returns of -8.12%, -5.33%, -17.52%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
