MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRSP — BrightSpire Capital, Inc.
NYSEBrightSpire Capital, Inc.
$3.81
-0.02(-0.52%)
- O
- 3.88
- H
- 3.93
- L
- 3.79
- V
- 1.75M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.81
Period Return-17.71%
Period High$6.17
Period Low$3.73
Avg Daily Volume946.3K
Total Trading Days365
BRSP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.88 | $3.93 | $3.79 | $3.81 | $-0.02 | -0.52% | 1,751,877 | $3.83 | $3.79 $3.93 |
| Oct 1, 2026 | $3.80 | $3.84 | $3.73 | $3.83 | +$0.00 | +0.00% | 2,324,667 | $3.79 | $3.73 $3.84 |
| Sep 30, 2026 | $3.91 | $3.93 | $3.82 | $3.83 | $-0.20 | -4.96% | 2,339,917 | $3.85 | $3.82 $3.93 |
| Sep 29, 2026 | $4.08 | $4.10 | $3.99 | $4.03 | $-0.03 | -0.74% | 1,150,544 | $4.03 | $3.99 $4.10 |
| Sep 28, 2026 | $4.08 | $4.10 | $3.97 | $4.06 | $-0.03 | -0.73% | 1,766,050 | $4.05 | $3.97 $4.10 |
| Sep 25, 2026 | $4.06 | $4.16 | $4.03 | $4.09 | +$0.00 | +0.00% | 2,562,019 | $4.11 | $4.03 $4.16 |
| Sep 24, 2026 | $4.05 | $4.09 | $3.98 | $4.09 | +$0.04 | +0.99% | 2,316,239 | $4.04 | $3.98 $4.09 |
| Sep 23, 2026 | $4.32 | $4.32 | $4.01 | $4.05 | $-0.23 | -5.37% | 3,190,543 | $4.07 | $4.01 $4.32 |
| Sep 22, 2026 | $4.21 | $4.29 | $4.18 | $4.28 | +$0.10 | +2.39% | 1,788,211 | $4.25 | $4.18 $4.29 |
| Sep 21, 2026 | $4.19 | $4.21 | $4.14 | $4.18 | +$0.03 | +0.72% | 1,479,917 | $4.18 | $4.14 $4.21 |
| Sep 18, 2026 | $4.18 | $4.18 | $4.08 | $4.15 | $-0.03 | -0.72% | 3,989,891 | $4.13 | $4.08 $4.18 |
| Sep 17, 2026 | $4.32 | $4.33 | $4.18 | $4.18 | $-0.11 | -2.56% | 1,589,495 | $4.23 | $4.18 $4.33 |
| Sep 16, 2026 | $4.44 | $4.46 | $4.26 | $4.29 | $-0.14 | -3.16% | 1,480,807 | $4.33 | $4.26 $4.46 |
| Sep 15, 2026 | $4.43 | $4.50 | $4.39 | $4.43 | +$0.00 | +0.00% | 1,582,130 | $4.44 | $4.39 $4.50 |
| Sep 14, 2026 | $4.44 | $4.47 | $4.40 | $4.43 | $-0.02 | -0.45% | 1,956,754 | $4.44 | $4.40 $4.47 |
| Sep 11, 2026 | $4.55 | $4.58 | $4.43 | $4.45 | $-0.04 | -0.89% | 1,970,351 | $4.47 | $4.43 $4.58 |
| Sep 10, 2026 | $4.55 | $4.55 | $4.46 | $4.49 | $-0.07 | -1.54% | 2,373,288 | $4.48 | $4.46 $4.55 |
| Sep 9, 2026 | $4.62 | $4.65 | $4.55 | $4.56 | $-0.07 | -1.51% | 1,168,414 | $4.59 | $4.55 $4.65 |
| Sep 8, 2026 | $4.67 | $4.72 | $4.61 | $4.63 | $-0.05 | -1.07% | 980,857 | $4.63 | $4.61 $4.72 |
| Sep 4, 2026 | $4.63 | $4.72 | $4.63 | $4.68 | +$0.02 | +0.43% | 739,326 | $4.69 | $4.63 $4.72 |
| Sep 3, 2026 | $4.73 | $4.74 | $4.62 | $4.66 | $-0.03 | -0.64% | 897,008 | $4.65 | $4.62 $4.74 |
| Sep 2, 2026 | $4.66 | $4.69 | $4.63 | $4.69 | +$0.05 | +1.08% | 1,090,480 | $4.67 | $4.63 $4.69 |
| Sep 1, 2026 | $4.73 | $4.73 | $4.63 | $4.64 | $-0.11 | -2.32% | 979,996 | $4.66 | $4.63 $4.73 |
| Aug 31, 2026 | $4.74 | $4.76 | $4.69 | $4.75 | +$0.00 | +0.00% | 1,377,421 | $4.74 | $4.69 $4.76 |
| Aug 28, 2026 | $4.78 | $4.81 | $4.75 | $4.75 | $-0.03 | -0.63% | 774,583 | $4.77 | $4.75 $4.81 |
| Aug 27, 2026 | $4.78 | $4.82 | $4.76 | $4.78 | $-0.01 | -0.21% | 836,681 | $4.79 | $4.76 $4.82 |
| Aug 26, 2026 | $4.88 | $4.91 | $4.78 | $4.79 | $-0.08 | -1.64% | 801,977 | $4.81 | $4.78 $4.91 |
| Aug 25, 2026 | $4.91 | $4.91 | $4.86 | $4.87 | $-0.04 | -0.81% | 619,453 | $4.87 | $4.86 $4.91 |
| Aug 24, 2026 | $4.88 | $4.92 | $4.87 | $4.91 | +$0.00 | +0.00% | 952,745 | $4.89 | $4.87 $4.92 |
| Aug 21, 2026 | $4.88 | $4.92 | $4.83 | $4.91 | +$0.05 | +1.03% | 1,108,635 | $4.89 | $4.83 $4.92 |