BrightSpire Capital Stock Price History
NYSE: BRSPReal EstateReal Estate Investment TrustsUSD
3.81-0.09 (-2.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BRSP price history at a glance
The price history for BrightSpire Capital (BRSP) on this page begins on January 29, 2018, when the stock closed at $19.50; it most recently closed at $3.81 on October 5, 2026. The highest price in this record is $23.23, reached on September 17, 2018; the latest close is 83.6% below that peak. Across the 7 complete calendar years in the table, BRSP finished higher in 2 and lower in 5. Its best year was 2021 (+36.8%) and its worst was 2020 (-43.3%).
Over roughly 9 years the share price changed -80.5%, a -17.1% compound annual price return (excluding dividends). In the last 12 months alone, BRSP has lost 25.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $23.23
- Date of high
- Sep 17, 2018
- Low since 2018
- $2.46
- Date of low
- Mar 23, 2020
- 52-week high
- $6.17
- 52-week low
- $3.73
- IPO year
- 2018
- Last close
- $3.81
BRSP returns
1 week
0.00%
1 month
-16.45%
3 months
-28.92%
6 months
-34.54%
Year to date
-31.96%
1 year
-25.44%
3 years
-37.23%
5 years
-61.40%
BRSP price return, excluding dividends.
BRSP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.81 | -33.39% |
| 2025 | 5.72 | -1.89% |
| 2024 | 5.83 | -21.64% |
| 2023 | 7.44 | +19.42% |
| 2022 | 6.23 | -39.28% |
| 2021 | 10.26 | +36.80% |
| 2020 | 7.50 | -43.31% |
| 2019 | 13.23 | -18.38% |
| 2018* | 16.21 | -16.87% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
BRSP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.88 | 3.89 | 3.78 | 3.81 | -2.31% | |
| 3.76 | 3.94 | 3.75 | 3.90 | +3.17% | |
| 3.78 | 3.83 | 3.75 | 3.78 | -0.26% | |
| 3.80 | 3.80 | 3.74 | 3.79 | +0.53% | |
| 3.76 | 3.81 | 3.73 | 3.77 | -1.05% | |
| 3.88 | 3.93 | 3.79 | 3.81 | -0.52% | |
| 3.80 | 3.84 | 3.73 | 3.83 | 0.00% | |
| 3.91 | 3.93 | 3.82 | 3.83 | -4.96% | |
| 4.08 | 4.10 | 3.99 | 4.03 | -0.74% | |
| 4.08 | 4.10 | 3.97 | 4.06 | -0.73% | |
| 4.06 | 4.16 | 4.03 | 4.09 | 0.00% | |
| 4.05 | 4.09 | 3.98 | 4.09 | +0.99% | |
| 4.32 | 4.32 | 4.01 | 4.05 | -5.37% | |
| 4.21 | 4.29 | 4.18 | 4.28 | +2.39% | |
| 4.19 | 4.21 | 4.14 | 4.18 | +0.72% | |
| 4.18 | 4.18 | 4.08 | 4.15 | -0.72% | |
| 4.32 | 4.33 | 4.18 | 4.18 | -2.56% | |
| 4.44 | 4.46 | 4.26 | 4.29 | -3.16% | |
| 4.43 | 4.50 | 4.39 | 4.43 | 0.00% | |
| 4.44 | 4.47 | 4.40 | 4.43 | -0.45% | |
| 4.55 | 4.58 | 4.43 | 4.45 | -0.89% | |
| 4.55 | 4.55 | 4.46 | 4.49 | -1.54% | |
| 4.62 | 4.65 | 4.55 | 4.56 | -1.51% | |
| 4.67 | 4.72 | 4.61 | 4.63 | -1.07% | |
| 4.63 | 4.72 | 4.63 | 4.68 | +0.43% | |
| 4.73 | 4.74 | 4.62 | 4.66 | -0.64% | |
| 4.66 | 4.69 | 4.63 | 4.69 | +1.08% | |
| 4.73 | 4.73 | 4.63 | 4.64 | -2.32% | |
| 4.74 | 4.76 | 4.69 | 4.75 | 0.00% | |
| 4.78 | 4.81 | 4.75 | 4.75 | -0.63% | |
| 4.78 | 4.82 | 4.76 | 4.78 | -0.21% | |
| 4.88 | 4.91 | 4.78 | 4.79 | -1.64% | |
| 4.91 | 4.91 | 4.86 | 4.87 | -0.81% | |
| 4.88 | 4.92 | 4.87 | 4.91 | 0.00% | |
| 4.88 | 4.92 | 4.83 | 4.91 | +1.03% | |
| 4.84 | 4.90 | 4.80 | 4.86 | -1.02% | |
| 4.87 | 4.98 | 4.87 | 4.91 | +1.24% | |
| 4.89 | 4.89 | 4.81 | 4.85 | -0.21% | |
| 4.96 | 5.00 | 4.82 | 4.86 | -2.80% | |
| 4.98 | 5.04 | 4.97 | 5.00 | +0.60% | |
| 4.99 | 5.01 | 4.94 | 4.97 | +0.20% | |
| 4.97 | 5.02 | 4.94 | 4.96 | +0.20% | |
| 4.93 | 4.97 | 4.91 | 4.95 | +1.02% | |
| 5.08 | 5.11 | 4.90 | 4.90 | -4.30% | |
| 5.05 | 5.17 | 5.05 | 5.12 | +1.39% | |
| 5.03 | 5.08 | 4.98 | 5.05 | +1.00% | |
| 4.99 | 5.03 | 4.92 | 5.00 | +0.40% | |
| 5.10 | 5.11 | 4.94 | 4.98 | -2.92% | |
| 5.06 | 5.16 | 4.99 | 5.13 | +2.40% | |
| 4.95 | 5.02 | 4.85 | 5.01 | +0.40% | |
| 5.06 | 5.21 | 4.96 | 4.99 | -0.20% | |
| 5.11 | 5.21 | 4.91 | 5.00 | -4.58% | |
| 5.26 | 5.31 | 5.21 | 5.24 | 0.00% | |
| 5.27 | 5.32 | 5.22 | 5.24 | +0.19% | |
| 5.23 | 5.31 | 5.22 | 5.23 | +0.38% | |
| 5.29 | 5.32 | 5.15 | 5.21 | -2.43% | |
| 5.42 | 5.44 | 5.31 | 5.34 | -1.29% | |
| 5.37 | 5.42 | 5.31 | 5.41 | +1.50% | |
| 5.52 | 5.52 | 5.30 | 5.33 | -2.91% | |
| 5.50 | 5.58 | 5.47 | 5.49 | -0.72% | |
| 5.44 | 5.55 | 5.42 | 5.53 | +1.65% | |
| 5.38 | 5.47 | 5.38 | 5.44 | +1.68% | |
| 5.29 | 5.41 | 5.27 | 5.35 | +1.90% | |
| 5.35 | 5.40 | 5.20 | 5.25 | -2.05% | |
| 5.34 | 5.37 | 5.32 | 5.36 | +0.75% | |
| 5.32 | 5.36 | 5.28 | 5.32 | -0.19% | |
| 5.34 | 5.42 | 5.31 | 5.33 | -0.74% | |
| 5.37 | 5.41 | 5.32 | 5.37 | -0.19% | |
| 5.45 | 5.47 | 5.35 | 5.38 | -1.10% | |
| 5.51 | 5.52 | 5.39 | 5.44 | -0.55% | |
| 5.45 | 5.49 | 5.42 | 5.47 | +0.37% | |
| 5.32 | 5.49 | 5.28 | 5.45 | -0.55% | |
| 5.56 | 5.58 | 5.42 | 5.48 | -1.08% | |
| 5.47 | 5.54 | 5.44 | 5.54 | +1.09% | |
| 5.55 | 5.62 | 5.42 | 5.48 | -0.90% | |
| 5.58 | 5.61 | 5.51 | 5.53 | -0.72% | |
| 5.52 | 5.60 | 5.49 | 5.57 | +1.27% | |
| 5.53 | 5.59 | 5.48 | 5.50 | -0.72% | |
| 5.47 | 5.64 | 5.46 | 5.54 | +1.65% | |
| 5.64 | 5.68 | 5.42 | 5.45 | -4.05% | |
| 5.63 | 5.72 | 5.59 | 5.68 | +1.61% | |
| 5.67 | 5.70 | 5.59 | 5.59 | -0.53% | |
| 5.64 | 5.64 | 5.58 | 5.62 | +0.36% | |
| 5.67 | 5.70 | 5.58 | 5.60 | -0.53% | |
| 5.58 | 5.65 | 5.56 | 5.63 | +1.44% | |
| 5.55 | 5.60 | 5.54 | 5.55 | +0.91% | |
| 5.56 | 5.58 | 5.48 | 5.50 | -0.90% | |
| 5.56 | 5.60 | 5.51 | 5.55 | -0.36% | |
| 5.55 | 5.64 | 5.53 | 5.57 | +1.27% | |
| 5.55 | 5.56 | 5.46 | 5.50 | -1.43% | |
| 5.61 | 5.68 | 5.55 | 5.58 | -0.53% | |
| 5.70 | 5.79 | 5.61 | 5.61 | -2.77% | |
| 5.75 | 5.79 | 5.73 | 5.77 | +0.35% | |
| 5.74 | 5.78 | 5.71 | 5.75 | -0.17% | |
| 5.69 | 5.78 | 5.69 | 5.76 | +1.41% | |
| 5.67 | 5.70 | 5.62 | 5.68 | +0.18% | |
| 5.70 | 5.74 | 5.65 | 5.67 | -0.53% | |
| 5.68 | 5.73 | 5.64 | 5.70 | 0.00% | |
| 5.65 | 5.76 | 5.63 | 5.70 | +0.71% | |
| 5.72 | 5.74 | 5.63 | 5.66 | -1.74% | |
| 5.74 | 5.82 | 5.71 | 5.76 | +1.05% | |
| 5.71 | 5.78 | 5.63 | 5.70 | -1.04% | |
| 5.82 | 5.88 | 5.76 | 5.76 | -0.69% | |
| 5.72 | 5.83 | 5.68 | 5.80 | +1.22% | |
| 5.83 | 5.89 | 5.70 | 5.73 | -1.55% | |
| 5.97 | 5.99 | 5.78 | 5.82 | -2.51% | |
| 5.95 | 6.00 | 5.90 | 5.97 | +0.67% | |
| 5.95 | 5.97 | 5.91 | 5.93 | -0.34% | |
| 5.97 | 5.97 | 5.93 | 5.95 | +0.85% | |
| 5.84 | 5.91 | 5.83 | 5.90 | +1.37% | |
| 5.82 | 5.90 | 5.77 | 5.82 | -0.85% | |
| 5.84 | 5.88 | 5.80 | 5.87 | +1.21% | |
| 5.77 | 5.86 | 5.77 | 5.80 | 0.00% | |
| 5.92 | 6.00 | 5.79 | 5.80 | -4.45% | |
| 6.08 | 6.13 | 6.03 | 6.07 | 0.00% | |
| 6.02 | 6.09 | 6.01 | 6.07 | +0.17% | |
| 6.02 | 6.11 | 5.98 | 6.06 | +0.33% | |
| 6.06 | 6.07 | 5.98 | 6.04 | -0.33% | |
| 6.10 | 6.10 | 5.98 | 6.06 | +3.06% | |
| 5.98 | 6.04 | 5.87 | 5.88 | -1.84% | |
| 5.94 | 6.00 | 5.91 | 5.99 | +0.17% | |
| 5.97 | 6.06 | 5.94 | 5.98 | +1.18% | |
| 5.94 | 5.96 | 5.88 | 5.91 | -1.01% | |
| 5.93 | 5.98 | 5.90 | 5.97 | +0.67% | |
| 5.87 | 5.93 | 5.87 | 5.93 | +0.85% | |
| 5.79 | 5.89 | 5.76 | 5.88 | +1.03% | |
| 5.82 | 5.86 | 5.77 | 5.82 | +0.34% | |
| 5.74 | 5.87 | 5.74 | 5.80 | +0.17% | |
| 5.72 | 5.80 | 5.70 | 5.79 | +3.39% | |
| 5.63 | 5.64 | 5.56 | 5.60 | -0.36% | |
| 5.56 | 5.65 | 5.56 | 5.62 | +0.36% | |
| 5.44 | 5.63 | 5.44 | 5.60 | +0.72% | |
| 5.61 | 5.63 | 5.56 | 5.56 | -0.71% | |
| 5.55 | 5.62 | 5.48 | 5.60 | -0.18% | |
| 5.56 | 5.65 | 5.51 | 5.61 | +1.81% | |
| 5.62 | 5.65 | 5.50 | 5.51 | -2.48% | |
| 5.66 | 5.73 | 5.64 | 5.65 | -0.53% | |
| 5.61 | 5.69 | 5.59 | 5.68 | +2.53% | |
| 5.54 | 5.62 | 5.51 | 5.54 | -0.36% | |
| 5.58 | 5.70 | 5.55 | 5.56 | +1.65% | |
| 5.63 | 5.64 | 5.40 | 5.47 | -2.50% | |
| 5.58 | 5.69 | 5.55 | 5.61 | 0.00% | |
| 5.58 | 5.64 | 5.54 | 5.61 | 0.00% | |
| 5.65 | 5.70 | 5.60 | 5.61 | 0.00% | |
| 5.58 | 5.66 | 5.57 | 5.61 | +1.26% | |
| 5.64 | 5.68 | 5.53 | 5.54 | -1.25% | |
| 5.64 | 5.70 | 5.57 | 5.61 | -1.41% | |
| 5.70 | 5.75 | 5.61 | 5.69 | -0.70% | |
| 5.69 | 5.78 | 5.62 | 5.73 | +0.35% | |
| 5.62 | 5.72 | 5.46 | 5.71 | +0.18% | |
| 5.79 | 5.79 | 5.66 | 5.70 | -2.90% | |
| 5.87 | 5.93 | 5.81 | 5.87 | -1.18% | |
| 5.89 | 5.94 | 5.82 | 5.94 | +1.71% | |
| 5.80 | 5.90 | 5.78 | 5.84 | -1.52% | |
| 5.72 | 6.01 | 5.69 | 5.93 | +2.07% | |
| 5.76 | 5.84 | 5.76 | 5.81 | -0.17% | |
| 5.75 | 5.85 | 5.75 | 5.82 | +1.75% | |
| 5.70 | 5.73 | 5.65 | 5.72 | +1.06% | |
| 5.57 | 5.69 | 5.54 | 5.66 | +1.43% | |
| 5.70 | 5.80 | 5.56 | 5.58 | -2.62% | |
| 5.78 | 5.84 | 5.63 | 5.73 | -0.35% | |
| 5.87 | 5.90 | 5.63 | 5.75 | -1.37% | |
| 5.55 | 5.97 | 5.46 | 5.83 | +0.52% | |
| 5.73 | 5.82 | 5.63 | 5.80 | +1.22% | |
| 5.70 | 5.75 | 5.58 | 5.73 | +0.88% | |
| 5.89 | 5.92 | 5.65 | 5.68 | -2.91% | |
| 5.94 | 5.98 | 5.85 | 5.85 | -1.02% | |
| 5.85 | 5.96 | 5.84 | 5.91 | +1.55% | |
| 5.88 | 5.89 | 5.70 | 5.82 | -1.36% | |
| 5.93 | 5.97 | 5.86 | 5.90 | 0.00% | |
| 6.02 | 6.02 | 5.90 | 5.90 | -1.99% | |
| 6.00 | 6.06 | 5.95 | 6.02 | +0.17% | |
| 6.00 | 6.07 | 5.91 | 6.01 | +0.17% | |
| 6.00 | 6.04 | 5.88 | 6.00 | +0.33% | |
| 6.13 | 6.13 | 5.88 | 5.98 | -2.61% | |
| 6.03 | 6.17 | 5.99 | 6.14 | +2.33% | |
| 5.97 | 6.11 | 5.97 | 6.00 | +0.67% | |
| 5.90 | 5.98 | 5.88 | 5.96 | +1.02% | |
| 5.91 | 5.94 | 5.82 | 5.90 | -0.17% | |
| 5.97 | 6.02 | 5.90 | 5.91 | -1.34% | |
| 6.02 | 6.10 | 5.98 | 5.99 | -0.17% | |
| 5.93 | 6.02 | 5.88 | 6.00 | +1.35% | |
| 5.88 | 5.95 | 5.82 | 5.92 | -0.67% | |
| 5.94 | 6.00 | 5.93 | 5.96 | 0.00% | |
| 5.88 | 5.97 | 5.82 | 5.96 | +1.53% | |
| 5.74 | 5.87 | 5.72 | 5.87 | +2.26% | |
| 5.87 | 5.89 | 5.73 | 5.74 | -1.88% | |
| 5.82 | 5.87 | 5.79 | 5.85 | -0.34% | |
| 5.91 | 5.98 | 5.85 | 5.87 | -0.17% | |
| 5.71 | 5.93 | 5.70 | 5.88 | +2.44% | |
| 5.85 | 5.88 | 5.74 | 5.74 | -1.71% | |
| 5.75 | 5.84 | 5.66 | 5.84 | +1.21% | |
| 5.78 | 5.83 | 5.71 | 5.77 | +0.87% | |
| 5.60 | 5.81 | 5.57 | 5.72 | +2.14% | |
| 5.59 | 5.66 | 5.56 | 5.60 | -2.61% | |
| 5.80 | 5.82 | 5.74 | 5.75 | -0.86% | |
| 5.86 | 5.86 | 5.74 | 5.80 | -0.85% | |
| 5.90 | 5.94 | 5.85 | 5.85 | -0.68% | |
| 5.89 | 5.91 | 5.84 | 5.89 | +0.34% | |
| 5.89 | 5.90 | 5.85 | 5.87 | -0.17% | |
| 5.86 | 5.90 | 5.85 | 5.88 | -0.17% | |
| 5.94 | 5.99 | 5.88 | 5.89 | -0.84% | |
| 5.92 | 5.98 | 5.92 | 5.94 | +0.51% | |
| 5.93 | 5.96 | 5.80 | 5.91 | 0.00% | |
| 5.96 | 6.00 | 5.90 | 5.91 | -0.67% | |
| 5.95 | 5.99 | 5.89 | 5.95 | +0.34% | |
| 5.93 | 5.98 | 5.93 | 5.93 | 0.00% | |
| 5.93 | 5.94 | 5.88 | 5.93 | +0.51% | |
| 5.82 | 5.97 | 5.82 | 5.90 | +0.85% | |
| 5.83 | 5.85 | 5.78 | 5.85 | +0.86% | |
| 5.77 | 5.84 | 5.71 | 5.80 | +1.05% | |
| 5.62 | 5.75 | 5.60 | 5.74 | +1.41% | |
| 5.73 | 5.75 | 5.63 | 5.66 | -1.57% | |
| 5.67 | 5.77 | 5.66 | 5.75 | +1.23% | |
| 5.66 | 5.69 | 5.60 | 5.68 | +0.71% | |
| 5.60 | 5.65 | 5.54 | 5.64 | +0.53% | |
| 5.68 | 5.68 | 5.57 | 5.61 | -0.53% | |
| 5.57 | 5.70 | 5.57 | 5.64 | +0.53% | |
| 5.51 | 5.63 | 5.51 | 5.61 | +2.56% | |
| 5.52 | 5.54 | 5.45 | 5.47 | -0.91% | |
| 5.44 | 5.57 | 5.40 | 5.52 | +2.41% | |
| 5.50 | 5.52 | 5.38 | 5.39 | -0.92% | |
| 5.39 | 5.48 | 5.38 | 5.44 | +0.93% | |
| 5.37 | 5.42 | 5.32 | 5.39 | 0.00% | |
| 5.43 | 5.44 | 5.35 | 5.39 | -0.55% | |
| 5.46 | 5.46 | 5.32 | 5.42 | -0.73% | |
| 5.38 | 5.47 | 5.36 | 5.46 | +0.92% | |
| 5.49 | 5.51 | 5.39 | 5.41 | -1.10% | |
| 5.44 | 5.48 | 5.43 | 5.47 | +0.74% | |
| 5.38 | 5.44 | 5.33 | 5.43 | +1.12% | |
| 5.36 | 5.39 | 5.29 | 5.37 | +0.56% | |
| 5.35 | 5.40 | 5.30 | 5.34 | -0.37% | |
| 5.31 | 5.40 | 5.30 | 5.36 | +1.32% | |
| 5.16 | 5.30 | 5.16 | 5.29 | +2.32% | |
| 5.18 | 5.19 | 5.13 | 5.17 | +0.19% | |
| 5.18 | 5.21 | 5.13 | 5.16 | -0.77% | |
| 5.21 | 5.28 | 5.14 | 5.20 | -0.38% | |
| 5.21 | 5.47 | 5.18 | 5.22 | -0.57% | |
| 5.32 | 5.33 | 5.24 | 5.25 | -1.50% | |
| 5.31 | 5.36 | 5.28 | 5.33 | +0.57% | |
| 5.37 | 5.38 | 5.29 | 5.30 | -0.19% | |
| 5.38 | 5.38 | 5.28 | 5.31 | -1.30% | |
| 5.30 | 5.39 | 5.30 | 5.38 | +1.51% | |
| 5.30 | 5.33 | 5.26 | 5.30 | 0.00% | |
| 5.28 | 5.32 | 5.22 | 5.30 | +0.76% | |
| 5.19 | 5.28 | 5.18 | 5.26 | +1.54% | |
| 5.33 | 5.35 | 5.17 | 5.18 | -2.63% | |
| 5.34 | 5.39 | 5.29 | 5.32 | -0.19% | |
| 5.20 | 5.35 | 5.20 | 5.33 | +1.72% | |
| 5.13 | 5.25 | 5.11 | 5.24 | +3.35% | |
| 5.10 | 5.17 | 5.07 | 5.07 | -0.78% | |
| 5.15 | 5.18 | 5.06 | 5.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRSP chart for longer ranges.