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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.50$9.41354,600——
2020-12-30$7.26$9.11256,900——
2020-12-29$7.27$9.13373,000——
2020-12-28$7.50$9.41281,700——
2020-12-24$7.63$9.58173,900——
2020-12-23$7.60$9.54270,000——
2020-12-22$7.43$9.33463,500——
2020-12-21$7.47$9.38589,900——
2020-12-18$7.65$9.60962,200——
2020-12-17$7.98$10.02641,000——
2020-12-16$7.80$9.79417,100——
2020-12-15$7.92$9.94522,000——
2020-12-14$7.75$9.73339,200——
2020-12-11$7.54$9.46258,300——
2020-12-10$7.71$9.68232,400——
2020-12-09$7.70$9.67323,200——
2020-12-08$7.75$9.73342,300——
2020-12-07$7.59$9.53327,300——
2020-12-04$7.85$9.85380,200——
2020-12-03$7.53$9.45235,900——
2020-12-02$7.53$9.45327,800——
2020-12-01$7.30$9.16264,000——
2020-11-30$7.26$9.11477,200——
2020-11-27$7.67$9.63185,600——
2020-11-25$7.69$9.65353,800——
2020-11-24$7.90$9.92619,200——
2020-11-23$7.62$9.56303,100——
2020-11-20$7.35$9.23257,800——
2020-11-19$7.29$9.15345,100——
2020-11-18$7.46$9.36495,800——
2020-11-17$7.40$9.29433,500——
2020-11-16$7.41$9.30762,000——
2020-11-13$6.91$8.67461,500——
2020-11-12$6.45$8.10548,400——
2020-11-11$6.75$8.47729,600——
2020-11-10$6.89$8.651,008,600——
2020-11-09$6.15$7.721,026,200——
2020-11-06$5.58$7.00604,300——
2020-11-05$5.38$6.75276,900——
2020-11-04$5.17$6.49380,500——
2020-11-03$5.41$6.79294,500——
2020-11-02$5.41$6.79310,900——
2020-10-30$5.24$6.58551,700——
2020-10-29$5.11$6.41566,500——
2020-10-28$4.53$5.69550,500——
2020-10-27$4.76$5.97209,800——
2020-10-26$4.75$5.96277,100——
2020-10-23$5.01$6.29235,300——
2020-10-22$4.74$5.95253,600——
2020-10-21$4.69$5.89235,400——
2020-10-20$4.72$5.92199,600——
2020-10-19$4.71$5.91266,200——
2020-10-16$5.06$6.35320,000——
2020-10-15$5.21$6.54203,900——
2020-10-14$5.21$6.54214,000——
2020-10-13$5.19$6.51228,500——
2020-10-12$5.60$7.03273,600——
2020-10-09$5.60$7.03272,700——
2020-10-08$5.80$7.28343,100——
2020-10-07$5.39$6.77523,600——
2020-10-06$5.46$6.85370,500——
2020-10-05$5.41$6.79415,000——
2020-10-02$5.29$6.64416,800——
2020-10-01$5.19$6.51515,300——
2020-09-30$4.91$6.16218,800——
2020-09-29$4.96$6.23303,600——
2020-09-28$5.08$6.38291,800——
2020-09-25$4.85$6.09325,200——
2020-09-24$4.50$5.65399,400——
2020-09-23$4.56$5.72497,700——
2020-09-22$4.87$6.11378,100——
2020-09-21$5.03$6.31599,600——
2020-09-18$5.44$6.831,528,500——
2020-09-17$5.32$6.68375,000——
2020-09-16$5.48$6.88365,100——
2020-09-15$5.33$6.69329,600——
2020-09-14$5.10$6.40330,000——
2020-09-11$5.00$6.28537,800——
2020-09-10$5.05$6.34557,500——
2020-09-09$5.40$6.78574,700——
2020-09-08$5.70$7.15553,500——
2020-09-04$5.86$7.36472,000——
2020-09-03$5.85$7.34468,600——
2020-09-02$5.88$7.38632,300——
2020-09-01$5.98$7.51534,200——
2020-08-31$6.02$7.56649,200——
2020-08-28$6.36$7.98479,200——
2020-08-27$6.17$7.74534,100——
2020-08-26$5.99$7.52604,800——
2020-08-25$6.22$7.81386,300——
2020-08-24$6.26$7.86532,900——
2020-08-21$6.11$7.67505,400——
2020-08-20$6.01$7.54595,100——
2020-08-19$5.99$7.52627,800——
2020-08-18$6.09$7.64400,100——
2020-08-17$6.31$7.92220,400——
2020-08-14$6.32$7.93389,500——
2020-08-13$6.21$7.79313,900——
2020-08-12$6.52$8.18305,700——
2020-08-11$6.64$8.33453,200——
2020-08-10$6.69$8.40445,300——
2020-08-07$6.49$8.15654,000——
2020-08-06$6.59$8.27452,500——
2020-08-05$6.61$8.30406,600——
2020-08-04$6.30$7.91378,700——
2020-08-03$6.16$7.73391,500——
2020-07-31$6.30$7.91456,700——
2020-07-30$6.60$8.28312,200——
2020-07-29$6.72$8.44323,100——
2020-07-28$6.68$8.38331,400——
2020-07-27$6.41$8.05313,900——
2020-07-24$6.50$8.16221,500——
2020-07-23$6.65$8.35230,700——
2020-07-22$6.74$8.46347,400——
2020-07-21$6.63$8.32342,500——
2020-07-20$6.51$8.17485,600——
2020-07-17$6.58$8.26411,800——
2020-07-16$6.60$8.28390,500——
2020-07-15$6.88$8.64595,000——
2020-07-14$6.52$8.18488,600——
2020-07-13$6.15$7.72627,400——
2020-07-10$6.18$7.76444,300——
2020-07-09$6.07$7.62459,700——
2020-07-08$6.41$8.05485,700——
2020-07-07$6.21$7.79505,600——
2020-07-06$6.63$8.32444,300——
2020-07-02$6.52$8.18387,300——
2020-07-01$6.73$8.45588,500——
2020-06-30$7.02$8.81509,900——
2020-06-29$6.89$8.65710,000——
2020-06-26$6.64$8.331,424,600——
2020-06-25$6.90$8.66482,700——
2020-06-24$6.56$8.23488,100——
2020-06-23$7.11$8.92529,700——
2020-06-22$6.65$8.35620,000——
2020-06-19$6.99$8.773,708,600——
2020-06-18$6.30$7.91368,000——
2020-06-17$6.42$8.06396,600——
2020-06-16$6.63$8.32444,300——
2020-06-15$6.62$8.31434,200——
2020-06-12$6.83$8.57568,000——
2020-06-11$5.99$7.52812,800——
2020-06-10$6.84$8.59758,200——
2020-06-09$7.57$9.50919,200——
2020-06-08$7.98$10.021,026,900——
2020-06-05$6.92$8.691,087,800——
2020-06-04$6.54$8.21778,400——
2020-06-03$6.19$7.77812,400——
2020-06-02$5.49$6.89536,800——
2020-06-01$5.17$6.49461,700——
2020-05-29$4.95$6.21798,400——
2020-05-28$5.15$6.46430,500——
2020-05-27$5.31$6.67726,400——
2020-05-26$5.01$6.29578,300——
2020-05-22$4.60$5.77347,900——
2020-05-21$4.52$5.67750,700——
2020-05-20$4.75$5.96532,200——
2020-05-19$4.51$5.66840,500——
2020-05-18$4.22$5.301,026,200——
2020-05-15$3.81$4.78500,500——
2020-05-14$3.93$4.93984,800——
2020-05-13$3.87$4.861,066,400——
2020-05-12$4.24$5.32784,800——
2020-05-11$4.68$5.87945,100——
2020-05-08$5.23$6.561,985,100——
2020-05-07$4.48$5.62454,100——
2020-05-06$4.29$5.38715,100——
2020-05-05$4.45$5.591,099,500——
2020-05-04$4.21$5.281,061,600——
2020-05-01$4.77$5.991,025,400——
2020-04-30$4.81$6.04926,500——
2020-04-29$5.52$6.931,373,400——
2020-04-28$5.06$6.35900,400——
2020-04-27$4.55$5.71700,900——
2020-04-24$4.12$5.17777,000——
2020-04-23$4.06$5.10671,000——
2020-04-22$3.91$4.91592,700——
2020-04-21$3.69$4.63770,700——
2020-04-20$3.82$4.791,482,000——
2020-04-17$4.08$5.121,142,600——
2020-04-16$3.47$4.36649,700——
2020-04-15$3.85$4.83913,500——
2020-04-14$4.39$5.51629,000——
2020-04-13$4.55$5.71773,100——
2020-04-09$5.06$6.351,381,000——
2020-04-08$3.87$4.86970,800——
2020-04-07$3.17$3.981,045,100——
2020-04-06$3.44$4.32556,300——
2020-04-03$2.99$3.751,069,900——
2020-04-02$3.58$4.49921,100——
2020-04-01$3.26$4.091,060,800——
2020-03-31$3.94$4.95874,200——
2020-03-30$4.27$5.36820,100——
2020-03-27$5.25$6.461,198,800——
2020-03-26$5.47$6.741,729,200——
2020-03-25$3.50$4.311,893,700——
2020-03-24$3.11$3.831,378,500——
2020-03-23$3.12$3.841,437,600——
2020-03-20$2.81$3.462,070,100——
2020-03-19$2.92$3.602,186,700——
2020-03-18$3.23$3.981,713,300——
2020-03-17$4.40$5.421,943,500——
2020-03-16$5.18$6.381,275,400——
2020-03-13$7.08$8.721,094,400——
2020-03-12$7.32$9.011,293,000——
2020-03-11$9.14$11.25854,200——
2020-03-10$10.14$12.49733,900——
2020-03-09$10.12$12.46777,800——
2020-03-06$11.96$14.73747,200——
2020-03-05$12.29$15.13898,900——
2020-03-04$12.87$15.85666,600——
2020-03-03$12.71$15.65575,000——
2020-03-02$13.10$16.13840,300——
2020-02-28$12.73$15.671,647,000——
2020-02-27$12.12$14.92816,800——
2020-02-26$12.77$15.60578,900——
2020-02-25$13.05$15.94700,700——
2020-02-24$13.79$16.85725,400——
2020-02-21$13.92$17.01727,500——
2020-02-20$13.58$16.59517,800——
2020-02-19$13.34$16.30344,300——
2020-02-18$13.36$16.32537,300——
2020-02-14$13.22$16.15285,800——
2020-02-13$13.27$16.21315,600——
2020-02-12$13.36$16.32492,300——
2020-02-11$13.20$16.13474,100——
2020-02-10$13.10$16.00419,300——
2020-02-07$13.00$15.88347,500——
2020-02-06$12.87$15.72383,600——
2020-02-05$12.80$15.64449,400——
2020-02-04$12.77$15.60324,500——
2020-02-03$12.50$15.27453,000——
2020-01-31$12.45$15.211,498,600——
2020-01-30$12.40$15.15607,500——
2020-01-29$12.52$15.17512,200——
2020-01-28$12.53$15.19541,000——
2020-01-27$12.63$15.31409,200——
2020-01-24$12.86$15.59432,600——
2020-01-23$13.15$15.94350,800——
2020-01-22$13.09$15.86359,500——
2020-01-21$13.26$16.07450,300——
2020-01-17$13.40$16.24494,700——
2020-01-16$13.77$16.69438,300——
2020-01-15$13.87$16.81362,300——
2020-01-14$13.73$16.64428,600——
2020-01-13$13.65$16.54284,000——
2020-01-10$13.58$16.46288,600——
2020-01-09$13.51$16.37214,400——
2020-01-08$13.56$16.43418,100——
2020-01-07$13.52$16.39338,500——
2020-01-06$13.43$16.28317,200——
2020-01-03$13.23$16.03363,400——
2020-01-02$13.01$15.77383,700——