NYSE:BRSP | Historical Stock Price | BrightSpire Capital, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-02-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.67$4.19$6.56$10.29$16.13$25.292018-02-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.16$15.95638,300——
2019-12-30$12.98$15.73506,200——
2019-12-27$13.23$15.91441,500——
2019-12-26$13.24$15.92464,300——
2019-12-24$13.36$16.07338,100——
2019-12-23$13.43$16.15738,500——
2019-12-20$13.59$16.351,948,900——
2019-12-19$13.90$16.72475,800——
2019-12-18$13.68$16.45523,400——
2019-12-17$13.86$16.67522,600——
2019-12-16$13.57$16.32383,200——
2019-12-13$13.55$16.30348,400——
2019-12-12$13.51$16.25419,000——
2019-12-11$13.56$16.31413,800——
2019-12-10$13.79$16.59548,300——
2019-12-09$13.81$16.61463,600——
2019-12-06$13.81$16.61635,000——
2019-12-05$13.46$16.19432,000——
2019-12-04$13.52$16.26523,100——
2019-12-03$13.11$15.77290,200——
2019-12-02$13.14$15.80309,300——
2019-11-29$13.25$15.94185,700——
2019-11-27$13.12$15.78304,500——
2019-11-26$13.16$15.71447,100——
2019-11-25$13.32$15.90743,200——
2019-11-22$12.81$15.29511,700——
2019-11-21$12.94$15.45390,000——
2019-11-20$13.05$15.58519,200——
2019-11-19$13.18$15.73632,500——
2019-11-18$13.00$15.521,723,900——
2019-11-15$12.68$15.14498,000——
2019-11-14$12.31$14.69570,200——
2019-11-13$11.77$14.05870,500——
2019-11-12$12.00$14.322,541,300——
2019-11-11$11.29$13.48789,000——
2019-11-08$11.75$14.032,521,500——
2019-11-07$14.25$17.01282,800——
2019-11-06$14.26$17.02203,600——
2019-11-05$14.20$16.95255,800——
2019-11-04$14.36$17.14232,700——
2019-11-01$14.46$17.26222,100——
2019-10-31$14.33$17.10339,100——
2019-10-30$14.40$17.19349,700——
2019-10-29$14.66$17.33284,800——
2019-10-28$14.62$17.28240,600——
2019-10-25$14.44$17.07159,700——
2019-10-24$14.50$17.14232,700——
2019-10-23$14.55$17.20241,700——
2019-10-22$14.39$17.01239,800——
2019-10-21$14.29$16.89296,300——
2019-10-18$14.11$16.68432,100——
2019-10-17$14.11$16.68357,700——
2019-10-16$13.90$16.43255,300——
2019-10-15$13.96$16.50395,600——
2019-10-14$13.63$16.11299,800——
2019-10-11$14.02$16.57255,800——
2019-10-10$13.89$16.42226,200——
2019-10-09$13.82$16.33203,000——
2019-10-08$13.74$16.24270,800——
2019-10-07$13.86$16.38193,100——
2019-10-04$14.02$16.57278,700——
2019-10-03$13.89$16.42340,100——
2019-10-02$13.89$16.42751,400——
2019-10-01$14.20$16.78219,700——
2019-09-30$14.46$17.09417,000——
2019-09-27$14.46$17.09258,500——
2019-09-26$14.60$17.08289,900——
2019-09-25$14.50$16.97239,700——
2019-09-24$14.29$16.72293,900——
2019-09-23$14.31$16.74380,300——
2019-09-20$14.32$16.76530,200——
2019-09-19$14.44$16.90306,000——
2019-09-18$14.41$16.86321,400——
2019-09-17$14.41$16.86343,500——
2019-09-16$14.32$16.76307,200——
2019-09-13$14.06$16.45380,000——
2019-09-12$13.80$16.15470,300——
2019-09-11$13.69$16.02380,800——
2019-09-10$13.53$15.83674,100——
2019-09-09$13.45$15.74360,300——
2019-09-06$13.25$15.50354,500——
2019-09-05$12.98$15.19337,800——
2019-09-04$12.80$14.98176,400——
2019-09-03$12.72$14.88289,300——
2019-08-30$12.53$14.66540,600——
2019-08-29$12.56$14.70223,000——
2019-08-28$12.65$14.63308,200——
2019-08-27$12.56$14.53354,300——
2019-08-26$12.82$14.83296,800——
2019-08-23$12.56$14.53404,600——
2019-08-22$12.91$14.93483,200——
2019-08-21$12.82$14.83423,800——
2019-08-20$13.09$15.14332,900——
2019-08-19$13.00$15.04406,100——
2019-08-16$13.05$15.09357,000——
2019-08-15$12.88$14.90742,000——
2019-08-14$13.45$15.56431,500——
2019-08-13$14.01$16.20367,300——
2019-08-12$14.05$16.25474,400——
2019-08-09$15.13$17.50432,800——
2019-08-08$16.05$18.56209,600——
2019-08-07$15.90$18.39231,200——
2019-08-06$15.65$18.10228,700——
2019-08-05$15.61$18.06264,000——
2019-08-02$16.04$18.55243,900——
2019-08-01$16.01$18.52297,900——
2019-07-31$16.20$18.74357,400——
2019-07-30$16.23$18.77237,100——
2019-07-29$16.24$18.62253,900——
2019-07-26$16.06$18.41250,900——
2019-07-25$15.90$18.23205,900——
2019-07-24$15.95$18.28187,700——
2019-07-23$15.97$18.31184,700——
2019-07-22$15.79$18.10186,600——
2019-07-19$15.74$18.04185,300——
2019-07-18$15.81$18.12160,300——
2019-07-17$15.87$18.19212,800——
2019-07-16$15.95$18.28257,300——
2019-07-15$15.89$18.22290,300——
2019-07-12$15.77$18.08223,100——
2019-07-11$15.61$17.89230,300——
2019-07-10$15.65$17.94210,900——
2019-07-09$15.62$17.91224,000——
2019-07-08$15.67$17.96410,000——
2019-07-05$15.58$17.86198,700——
2019-07-03$15.65$17.94159,000——
2019-07-02$15.56$17.84212,100——
2019-07-01$15.54$17.81269,500——
2019-06-28$15.50$17.77687,000——
2019-06-27$15.31$17.55244,900——
2019-06-26$15.27$17.34271,000——
2019-06-25$15.52$17.62250,900——
2019-06-24$15.51$17.61373,500——
2019-06-21$15.46$17.551,335,700——
2019-06-20$15.48$17.58307,000——
2019-06-19$15.41$17.50212,800——
2019-06-18$15.46$17.55181,200——
2019-06-17$15.36$17.44449,300——
2019-06-14$15.33$17.41210,300——
2019-06-13$15.51$17.61194,500——
2019-06-12$15.41$17.50199,800——
2019-06-11$15.56$17.67178,300——
2019-06-10$15.74$17.87224,500——
2019-06-07$15.67$17.79170,300——
2019-06-06$15.80$17.94288,900——
2019-06-05$15.57$17.68216,000——
2019-06-04$15.61$17.72206,500——
2019-06-03$15.39$17.47237,500——
2019-05-31$15.21$17.27525,700——
2019-05-30$15.37$17.45417,400——
2019-05-29$15.58$17.53282,100——
2019-05-28$15.63$17.58343,600——
2019-05-24$15.86$17.84165,500——
2019-05-23$15.65$17.60185,700——
2019-05-22$15.74$17.71154,900——
2019-05-21$15.90$17.89212,800——
2019-05-20$15.79$17.76187,200——
2019-05-17$15.83$17.81159,000——
2019-05-16$15.97$17.96213,100——
2019-05-15$15.94$17.93222,100——
2019-05-14$15.96$17.95329,600——
2019-05-13$15.70$17.66404,900——
2019-05-10$16.00$18.00326,400——
2019-05-09$15.42$17.35409,700——
2019-05-08$15.68$17.64270,900——
2019-05-07$15.68$17.64255,900——
2019-05-06$15.85$17.83215,600——
2019-05-03$15.92$17.91202,800——
2019-05-02$15.67$17.63157,600——
2019-05-01$15.55$17.49269,400——
2019-04-30$15.54$17.48484,100——
2019-04-29$15.64$17.59378,900——
2019-04-26$15.65$17.44146,500——
2019-04-25$15.53$17.31255,700——
2019-04-24$15.53$17.31205,100——
2019-04-23$15.48$17.25243,700——
2019-04-22$15.36$17.12248,500——
2019-04-18$15.32$17.07223,500——
2019-04-17$15.23$16.97240,700——
2019-04-16$15.46$17.23244,500——
2019-04-15$15.56$17.34161,300——
2019-04-12$15.77$17.58142,400——
2019-04-11$15.70$17.50163,900——
2019-04-10$15.83$17.64234,400——
2019-04-09$15.78$17.59261,200——
2019-04-08$16.09$17.93232,200——
2019-04-05$16.11$17.95237,400——
2019-04-04$15.92$17.74168,100——
2019-04-03$15.79$17.60199,200——
2019-04-02$15.87$17.69251,100——
2019-04-01$15.95$17.78195,600——
2019-03-29$15.66$17.45358,800——
2019-03-28$15.91$17.73155,300——
2019-03-27$15.78$17.42295,100——
2019-03-26$15.79$17.44200,900——
2019-03-25$15.65$17.28234,500——
2019-03-22$15.58$17.20408,000——
2019-03-21$15.82$17.47282,600——
2019-03-20$15.80$17.45204,600——
2019-03-19$15.85$17.50270,000——
2019-03-18$15.72$17.36310,700——
2019-03-15$15.51$17.13915,500——
2019-03-14$15.51$17.13405,700——
2019-03-13$15.70$17.34330,300——
2019-03-12$16.06$17.73273,600——
2019-03-11$16.02$17.69306,800——
2019-03-08$15.65$17.28293,800——
2019-03-07$15.64$17.27350,100——
2019-03-06$15.68$17.31639,100——
2019-03-05$16.21$17.90284,100——
2019-03-04$16.15$17.83443,500——
2019-03-01$16.49$18.21609,100——
2019-02-28$17.43$19.25377,800——
2019-02-27$17.63$19.47196,300——
2019-02-26$17.70$19.38205,800——
2019-02-25$17.71$19.40280,600——
2019-02-22$17.85$19.55198,300——
2019-02-21$17.63$19.31194,200——
2019-02-20$17.50$19.17266,500——
2019-02-19$17.30$18.95281,700——
2019-02-15$17.46$19.12308,300——
2019-02-14$17.05$18.67286,800——
2019-02-13$17.32$18.97278,300——
2019-02-12$16.83$18.43231,200——
2019-02-11$16.79$18.39187,700——
2019-02-08$16.43$17.99281,600——
2019-02-07$16.90$18.51430,700——
2019-02-06$17.19$18.83330,100——
2019-02-05$17.30$18.95307,100——
2019-02-04$17.02$18.64232,300——
2019-02-01$16.93$18.54305,800——
2019-01-31$16.71$18.30470,700——
2019-01-30$16.47$18.04288,200——
2019-01-29$16.39$17.79203,100——
2019-01-28$16.07$17.44209,600——
2019-01-25$15.76$17.11209,200——
2019-01-24$15.62$16.96162,800——
2019-01-23$15.67$17.01186,600——
2019-01-22$15.88$17.24314,100——
2019-01-18$16.41$17.81217,900——
2019-01-17$16.58$18.00158,300——
2019-01-16$16.52$17.93185,200——
2019-01-15$16.60$18.02222,700——
2019-01-14$16.57$17.99203,000——
2019-01-11$16.99$18.44219,700——
2019-01-10$16.98$18.43192,100——
2019-01-09$16.86$18.30181,400——
2019-01-08$16.85$18.29236,500——
2019-01-07$16.36$17.76235,900——
2019-01-04$16.21$17.60223,200——
2019-01-03$15.72$17.06225,400——
2019-01-02$15.80$17.15237,500——