2m 2m 2m 2m 2m 2m 2m
BRIGHTSPIRE REIT (BRSP)
NYSE
$3.66-$0.005 (-0.14%)
Price as of Oct 23, 2026 7:30 PM EDT- $463.1MMarket Cap
- -21.57%1-Year Change
- REIT - MortgageIndustry
BRIGHTSPIRE REIT (BRSP)
$3.66-$0.005 (-0.14%)
- 1 Month-5.89%Low Price$3.59High Price$3.93
- 3 Months-26.85%Low Price$3.59High Price$5.03
- 1 Year-21.57%Low Price$3.59High Price$5.56
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 3.62 | 3.69 | 3.59 | 3.66 | +0.27% | 1,363,909 |
10/22/2026 | 3.64 | 3.71 | 3.60 | 3.65 | +0.83% | 1,994,114 |
10/21/2026 | 3.62 | 3.67 | 3.58 | 3.62 | +0.84% | 2,021,479 |
10/20/2026 | 3.61 | 3.68 | 3.57 | 3.59 | 0.00% | 1,857,719 |
10/19/2026 | 3.67 | 3.67 | 3.56 | 3.59 | -2.71% | 1,690,028 |
10/16/2026 | 3.83 | 3.83 | 3.66 | 3.69 | -2.64% | 1,511,940 |
10/15/2026 | 3.75 | 3.86 | 3.75 | 3.79 | +2.43% | 1,474,943 |
10/14/2026 | 3.75 | 3.82 | 3.70 | 3.70 | -2.12% | 1,436,475 |
10/13/2026 | 3.86 | 3.87 | 3.75 | 3.78 | -0.26% | 1,894,043 |
10/12/2026 | 3.83 | 3.84 | 3.79 | 3.79 | -0.52% | 978,792 |
10/09/2026 | 3.88 | 3.89 | 3.78 | 3.81 | -2.31% | 1,586,628 |
10/08/2026 | 3.76 | 3.94 | 3.75 | 3.90 | +3.17% | 3,866,460 |
10/07/2026 | 3.78 | 3.83 | 3.75 | 3.78 | -0.26% | 1,802,441 |
10/06/2026 | 3.80 | 3.80 | 3.74 | 3.79 | +0.53% | 1,507,119 |
10/05/2026 | 3.76 | 3.81 | 3.73 | 3.77 | -1.05% | 1,861,827 |
10/02/2026 | 3.88 | 3.93 | 3.79 | 3.81 | -0.52% | 1,752,676 |
10/01/2026 | 3.80 | 3.84 | 3.73 | 3.83 | 0.00% | 2,324,666 |
09/30/2026 | 3.91 | 3.93 | 3.82 | 3.83 | -1.03% | 2,339,916 |
09/30/2026 |
$0.16 Dividend | |||||
09/29/2026 | 3.92 | 3.93 | 3.83 | 3.87 | -0.74% | 1,150,544 |
09/28/2026 | 3.92 | 3.94 | 3.81 | 3.90 | -0.73% | 1,766,049 |
09/25/2026 | 3.90 | 3.99 | 3.87 | 3.93 | 0.00% | 2,562,019 |
09/24/2026 | 3.89 | 3.93 | 3.82 | 3.93 | +0.99% | 2,316,238 |
09/23/2026 | 4.15 | 4.15 | 3.85 | 3.89 | -5.37% | 3,190,669 |
09/22/2026 | 4.04 | 4.11 | 4.01 | 4.11 | +2.39% | 1,788,211 |
09/21/2026 | 4.02 | 4.04 | 3.98 | 4.01 | +0.72% | 1,479,916 |
09/18/2026 | 4.01 | 4.01 | 3.92 | 3.99 | -0.72% | 3,989,891 |
09/17/2026 | 4.15 | 4.15 | 4.01 | 4.01 | -2.56% | 1,589,494 |
09/16/2026 | 4.26 | 4.28 | 4.09 | 4.12 | -3.16% | 1,480,806 |
09/15/2026 | 4.25 | 4.32 | 4.22 | 4.25 | 0.00% | 1,592,793 |
09/14/2026 | 4.26 | 4.29 | 4.23 | 4.25 | -0.45% | 1,966,833 |
09/11/2026 | 4.37 | 4.39 | 4.25 | 4.27 | -0.89% | 1,970,351 |
09/10/2026 | 4.37 | 4.37 | 4.28 | 4.31 | -1.54% | 2,373,287 |
09/09/2026 | 4.44 | 4.46 | 4.36 | 4.38 | -1.51% | 1,168,414 |
09/08/2026 | 4.48 | 4.54 | 4.43 | 4.45 | -1.07% | 980,857 |
09/04/2026 | 4.45 | 4.53 | 4.45 | 4.49 | +0.43% | 739,326 |
09/03/2026 | 4.54 | 4.55 | 4.43 | 4.47 | -0.64% | 897,007 |
09/02/2026 | 4.47 | 4.50 | 4.45 | 4.50 | +1.08% | 1,090,589 |
09/01/2026 | 4.54 | 4.54 | 4.44 | 4.46 | -2.32% | 979,996 |
08/31/2026 | 4.55 | 4.57 | 4.51 | 4.56 | 0.00% | 1,377,420 |
08/28/2026 | 4.59 | 4.62 | 4.56 | 4.56 | -0.63% | 774,582 |
08/27/2026 | 4.59 | 4.62 | 4.57 | 4.59 | -0.21% | 836,681 |
08/26/2026 | 4.69 | 4.72 | 4.59 | 4.60 | -1.64% | 801,977 |
08/25/2026 | 4.72 | 4.72 | 4.66 | 4.68 | -0.81% | 619,452 |
08/24/2026 | 4.69 | 4.72 | 4.68 | 4.72 | 0.00% | 952,734 |
08/21/2026 | 4.69 | 4.72 | 4.63 | 4.72 | +1.03% | 1,108,634 |
08/20/2026 | 4.65 | 4.71 | 4.60 | 4.67 | -1.02% | 892,672 |
08/19/2026 | 4.68 | 4.78 | 4.68 | 4.72 | +1.24% | 598,778 |
08/18/2026 | 4.70 | 4.70 | 4.62 | 4.66 | -0.21% | 807,124 |
08/17/2026 | 4.76 | 4.80 | 4.63 | 4.67 | -2.80% | 1,030,913 |
08/14/2026 | 4.78 | 4.84 | 4.77 | 4.80 | +0.60% | 656,506 |
08/13/2026 | 4.79 | 4.81 | 4.74 | 4.77 | +0.20% | 1,927,685 |
08/12/2026 | 4.77 | 4.82 | 4.74 | 4.76 | +0.20% | 842,511 |
08/11/2026 | 4.73 | 4.77 | 4.71 | 4.75 | +1.02% | 1,198,827 |
08/10/2026 | 4.88 | 4.91 | 4.70 | 4.71 | -4.30% | 956,426 |
08/07/2026 | 4.85 | 4.96 | 4.85 | 4.92 | +1.39% | 833,015 |
08/06/2026 | 4.83 | 4.87 | 4.78 | 4.85 | +1.00% | 1,346,806 |
08/05/2026 | 4.79 | 4.83 | 4.72 | 4.80 | +0.40% | 1,556,922 |
08/04/2026 | 4.90 | 4.91 | 4.74 | 4.78 | -2.92% | 1,621,960 |
08/03/2026 | 4.86 | 4.96 | 4.79 | 4.93 | +2.40% | 2,009,594 |
07/31/2026 | 4.75 | 4.82 | 4.66 | 4.81 | +0.40% | 2,228,318 |
07/30/2026 | 4.86 | 5.00 | 4.76 | 4.79 | -0.20% | 2,485,878 |
07/29/2026 | 4.91 | 5.00 | 4.71 | 4.80 | -4.58% | 3,010,808 |
07/28/2026 | 5.05 | 5.10 | 5.00 | 5.03 | 0.00% | 1,663,687 |
07/28/2026 |
$0.13 Earnings | |||||
07/27/2026 | 5.06 | 5.11 | 5.01 | 5.03 | +0.19% | 1,716,440 |
07/24/2026 | 5.02 | 5.10 | 5.01 | 5.02 | +0.38% | 1,074,441 |
07/23/2026 | 5.08 | 5.11 | 4.95 | 5.00 | -2.43% | 1,253,809 |
07/22/2026 | 5.20 | 5.22 | 5.09 | 5.13 | -1.29% | 937,055 |
07/21/2026 | 5.16 | 5.20 | 5.10 | 5.20 | +1.50% | 939,223 |
07/20/2026 | 5.30 | 5.30 | 5.09 | 5.12 | -2.91% | 1,664,578 |
07/17/2026 | 5.28 | 5.36 | 5.25 | 5.27 | -0.72% | 979,681 |
07/16/2026 | 5.22 | 5.32 | 5.20 | 5.31 | +1.65% | 1,433,131 |
07/15/2026 | 5.17 | 5.25 | 5.17 | 5.22 | +1.68% | 1,107,395 |
07/14/2026 | 5.08 | 5.20 | 5.06 | 5.14 | +1.90% | 1,040,007 |
07/13/2026 | 5.14 | 5.19 | 4.99 | 5.04 | -2.05% | 1,812,474 |
07/10/2026 | 5.13 | 5.16 | 5.11 | 5.15 | +0.75% | 1,092,338 |
07/09/2026 | 5.11 | 5.14 | 5.07 | 5.11 | -0.19% | 1,315,355 |
07/08/2026 | 5.13 | 5.20 | 5.09 | 5.12 | -0.74% | 1,425,161 |
07/07/2026 | 5.16 | 5.20 | 5.11 | 5.16 | -0.19% | 2,221,029 |
07/06/2026 | 5.23 | 5.25 | 5.14 | 5.17 | -1.10% | 2,104,751 |
07/02/2026 | 5.29 | 5.30 | 5.18 | 5.22 | -0.55% | 3,836,904 |
07/01/2026 | 5.23 | 5.27 | 5.20 | 5.25 | +0.37% | 1,887,299 |
06/30/2026 | 5.11 | 5.27 | 5.07 | 5.23 | +2.44% | 3,203,239 |
06/30/2026 |
$0.16 Dividend | |||||
06/29/2026 | 5.18 | 5.20 | 5.05 | 5.11 | -1.08% | 7,082,181 |
06/26/2026 | 5.10 | 5.16 | 5.07 | 5.16 | +1.09% | 3,559,684 |
06/25/2026 | 5.17 | 5.24 | 5.05 | 5.11 | -0.90% | 2,101,072 |
06/24/2026 | 5.20 | 5.23 | 5.14 | 5.16 | -0.72% | 1,661,109 |
06/23/2026 | 5.15 | 5.22 | 5.12 | 5.19 | +1.27% | 1,913,281 |
06/22/2026 | 5.16 | 5.21 | 5.11 | 5.13 | -0.72% | 1,762,556 |
06/18/2026 | 5.10 | 5.26 | 5.09 | 5.16 | +1.65% | 2,678,690 |
06/17/2026 | 5.26 | 5.30 | 5.05 | 5.08 | -4.05% | 2,714,101 |
06/16/2026 | 5.25 | 5.33 | 5.21 | 5.30 | +1.61% | 1,532,752 |
06/15/2026 | 5.29 | 5.31 | 5.21 | 5.21 | -0.53% | 1,329,503 |
06/12/2026 | 5.26 | 5.26 | 5.20 | 5.24 | +0.36% | 935,458 |
06/11/2026 | 5.29 | 5.31 | 5.20 | 5.22 | -0.53% | 1,180,836 |
06/10/2026 | 5.20 | 5.26 | 5.18 | 5.25 | +1.44% | 939,312 |
06/09/2026 | 5.17 | 5.22 | 5.16 | 5.17 | +0.91% | 715,291 |
06/08/2026 | 5.18 | 5.20 | 5.11 | 5.13 | -0.90% | 677,982 |