BrightSpire Capital, Inc. Class A Common Stock (BRSP)

Historical Prices For BrightSpire Capital, Inc. Class A Common Stock (BRSP)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	5.18	5.21	5.13	5.16	756,348	5.16
10/30/2025	5.21	5.28	5.14	5.20	620,742	5.20
10/29/2025	5.21	5.47	5.18	5.22	822,622	5.22
10/28/2025	5.32	5.33	5.24	5.25	511,220	5.25
10/27/2025	5.31	5.36	5.28	5.33	455,505	5.33
10/24/2025	5.37	5.38	5.29	5.30	346,478	5.30
10/23/2025	5.38	5.38	5.28	5.31	525,645	5.31
10/22/2025	5.30	5.39	5.30	5.38	585,629	5.38
10/21/2025	5.30	5.33	5.26	5.30	408,200	5.30
10/20/2025	5.28	5.32	5.21	5.30	538,103	5.30
10/17/2025	5.19	5.28	5.18	5.26	505,772	5.26
10/16/2025	5.33	5.35	5.17	5.18	813,472	5.18
10/15/2025	5.34	5.39	5.29	5.32	703,411	5.32
10/14/2025	5.20	5.34	5.20	5.33	754,410	5.33
10/13/2025	5.13	5.25	5.11	5.24	457,244	5.24
10/10/2025	5.10	5.17	5.07	5.07	874,497	5.07
10/09/2025	5.15	5.18	5.06	5.11	685,291	5.11
10/08/2025	5.09	5.18	5.09	5.17	564,052	5.17
10/07/2025	5.10	5.16	5.07	5.09	741,342	5.09
10/06/2025	5.38	5.38	5.12	5.12	901,854	5.12
10/03/2025	5.41	5.51	5.38	5.39	408,808	5.39
10/02/2025	5.41	5.45	5.34	5.38	466,512	5.38
10/01/2025	5.37	5.45	5.35	5.41	600,026	5.41
9/30/2025	5.40	5.44	5.34	5.43	640,132	5.43
9/29/2025	5.65	5.65	5.51	5.57	601,723	5.41
9/26/2025	5.61	5.67	5.60	5.64	565,274	5.48
9/25/2025	5.66	5.67	5.60	5.61	474,160	5.45
9/24/2025	5.67	5.73	5.66	5.68	855,530	5.52
9/23/2025	5.75	5.80	5.67	5.69	708,117	5.53
9/22/2025	5.79	5.80	5.72	5.75	894,738	5.58
9/19/2025	5.78	5.83	5.74	5.80	1,817,812	5.63
9/18/2025	5.71	5.81	5.68	5.77	627,965	5.60
9/17/2025	5.71	5.83	5.66	5.69	787,659	5.53
9/16/2025	5.80	5.83	5.69	5.71	647,495	5.55
9/15/2025	5.91	5.91	5.80	5.81	363,302	5.64
9/12/2025	5.93	5.95	5.82	5.88	626,010	5.71
9/11/2025	5.92	5.99	5.91	5.94	956,590	5.77
9/10/2025	5.87	5.92	5.87	5.90	523,756	5.73
9/09/2025	5.93	5.97	5.88	5.88	380,970	5.71
9/08/2025	5.95	5.96	5.89	5.94	511,222	5.77
9/05/2025	5.94	6.00	5.89	5.94	626,587	5.77
9/04/2025	5.90	5.94	5.85	5.90	467,316	5.73
9/03/2025	5.74	5.87	5.72	5.86	709,601	5.69
9/02/2025	5.75	5.78	5.69	5.75	803,159	5.58
8/29/2025	5.72	5.82	5.70	5.80	837,780	5.63
8/28/2025	5.74	5.74	5.66	5.71	390,899	5.55
8/27/2025	5.70	5.75	5.67	5.71	485,648	5.55
8/26/2025	5.68	5.73	5.65	5.73	539,550	5.57
8/25/2025	5.76	5.79	5.68	5.69	426,520	5.53
8/22/2025	5.52	5.80	5.51	5.77	821,300	5.60
8/21/2025	5.60	5.61	5.49	5.49	518,909	5.33
8/20/2025	5.65	5.69	5.61	5.64	707,029	5.48
8/19/2025	5.56	5.67	5.52	5.67	599,155	5.51
8/18/2025	5.56	5.56	5.48	5.54	488,950	5.38
8/15/2025	5.58	5.59	5.50	5.54	598,391	5.38
8/14/2025	5.54	5.58	5.50	5.57	663,265	5.41
8/13/2025	5.50	5.60	5.46	5.59	581,364	5.43
8/12/2025	5.36	5.50	5.33	5.49	627,076	5.33
8/11/2025	5.35	5.45	5.32	5.35	780,558	5.20
8/08/2025	5.39	5.40	5.29	5.33	696,953	5.18
8/07/2025	5.30	5.38	5.23	5.34	737,318	5.19
8/06/2025	5.39	5.39	5.27	5.28	514,998	5.13
8/05/2025	5.29	5.41	5.26	5.37	673,810	5.22
8/04/2025	5.20	5.37	5.18	5.32	1,192,301	5.17
8/01/2025	5.15	5.21	5.08	5.16	880,184	5.01