2m 2m 2m 2m 2m 2m 2m
BRIGHTSPIRE REIT (BRSP)
NYSE
$4.55+$0.10 (+2.25%)
Price as of Sep 11, 2026 7:30 PM EDT- $563.0MMarket Cap
- -15.02%1-Year Change
- REIT - MortgageIndustry
BRIGHTSPIRE REIT (BRSP)
$4.55+$0.10 (+2.25%)
- 1 Month-10.10%Low Price$4.45High Price$5.00
- 3 Months-18.15%Low Price$4.45High Price$5.51
- 1 Year-15.02%Low Price$4.45High Price$5.79
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 4.55 | 4.58 | 4.43 | 4.45 | -0.89% | 1,970,351 |
09/10/2026 | 4.55 | 4.55 | 4.46 | 4.49 | -1.54% | 2,373,287 |
09/09/2026 | 4.62 | 4.65 | 4.55 | 4.56 | -1.51% | 1,168,414 |
09/08/2026 | 4.67 | 4.72 | 4.61 | 4.63 | -1.07% | 980,857 |
09/04/2026 | 4.63 | 4.72 | 4.63 | 4.68 | +0.43% | 739,326 |
09/03/2026 | 4.73 | 4.74 | 4.62 | 4.66 | -0.64% | 897,007 |
09/02/2026 | 4.66 | 4.69 | 4.63 | 4.69 | +1.08% | 1,090,589 |
09/01/2026 | 4.73 | 4.73 | 4.63 | 4.64 | -2.32% | 979,996 |
08/31/2026 | 4.74 | 4.76 | 4.69 | 4.75 | 0.00% | 1,377,420 |
08/28/2026 | 4.78 | 4.81 | 4.75 | 4.75 | -0.63% | 774,582 |
08/27/2026 | 4.78 | 4.82 | 4.76 | 4.78 | -0.21% | 836,681 |
08/26/2026 | 4.88 | 4.91 | 4.78 | 4.79 | -1.64% | 801,977 |
08/25/2026 | 4.91 | 4.91 | 4.86 | 4.87 | -0.81% | 619,452 |
08/24/2026 | 4.88 | 4.92 | 4.87 | 4.91 | 0.00% | 952,734 |
08/21/2026 | 4.88 | 4.92 | 4.83 | 4.91 | +1.03% | 1,108,634 |
08/20/2026 | 4.84 | 4.90 | 4.80 | 4.86 | -1.02% | 892,672 |
08/19/2026 | 4.87 | 4.98 | 4.87 | 4.91 | +1.24% | 598,778 |
08/18/2026 | 4.89 | 4.89 | 4.81 | 4.85 | -0.21% | 807,124 |
08/17/2026 | 4.96 | 5.00 | 4.82 | 4.86 | -2.80% | 1,030,913 |
08/14/2026 | 4.98 | 5.04 | 4.97 | 5.00 | +0.60% | 656,506 |
08/13/2026 | 4.99 | 5.01 | 4.94 | 4.97 | +0.20% | 1,927,685 |
08/12/2026 | 4.97 | 5.02 | 4.94 | 4.96 | +0.20% | 842,511 |
08/11/2026 | 4.93 | 4.97 | 4.91 | 4.95 | +1.02% | 1,198,827 |
08/10/2026 | 5.08 | 5.11 | 4.90 | 4.90 | -4.30% | 956,426 |
08/07/2026 | 5.05 | 5.17 | 5.05 | 5.12 | +1.39% | 833,015 |
08/06/2026 | 5.03 | 5.08 | 4.98 | 5.05 | +1.00% | 1,346,806 |
08/05/2026 | 4.99 | 5.03 | 4.92 | 5.00 | +0.40% | 1,556,922 |
08/04/2026 | 5.10 | 5.11 | 4.94 | 4.98 | -2.92% | 1,621,960 |
08/03/2026 | 5.06 | 5.16 | 4.99 | 5.13 | +2.40% | 2,009,594 |
07/31/2026 | 4.95 | 5.02 | 4.85 | 5.01 | +0.40% | 2,228,318 |
07/30/2026 | 5.06 | 5.21 | 4.96 | 4.99 | -0.20% | 2,485,878 |
07/29/2026 | 5.11 | 5.21 | 4.91 | 5.00 | -4.58% | 3,010,808 |
07/28/2026 | 5.26 | 5.31 | 5.21 | 5.24 | 0.00% | 1,663,687 |
07/28/2026 |
$0.13 Earnings | |||||
07/27/2026 | 5.27 | 5.32 | 5.22 | 5.24 | +0.19% | 1,716,440 |
07/24/2026 | 5.23 | 5.31 | 5.22 | 5.23 | +0.38% | 1,074,441 |
07/23/2026 | 5.29 | 5.32 | 5.15 | 5.21 | -2.43% | 1,253,809 |
07/22/2026 | 5.42 | 5.44 | 5.31 | 5.34 | -1.29% | 937,055 |
07/21/2026 | 5.37 | 5.42 | 5.31 | 5.41 | +1.50% | 939,223 |
07/20/2026 | 5.52 | 5.52 | 5.30 | 5.33 | -2.91% | 1,664,578 |
07/17/2026 | 5.50 | 5.58 | 5.47 | 5.49 | -0.72% | 979,681 |
07/16/2026 | 5.44 | 5.55 | 5.42 | 5.53 | +1.65% | 1,433,131 |
07/15/2026 | 5.38 | 5.47 | 5.38 | 5.44 | +1.68% | 1,107,395 |
07/14/2026 | 5.29 | 5.41 | 5.27 | 5.35 | +1.90% | 1,040,007 |
07/13/2026 | 5.35 | 5.40 | 5.20 | 5.25 | -2.05% | 1,812,474 |
07/10/2026 | 5.34 | 5.37 | 5.32 | 5.36 | +0.75% | 1,092,338 |
07/09/2026 | 5.32 | 5.36 | 5.28 | 5.32 | -0.19% | 1,315,355 |
07/08/2026 | 5.34 | 5.42 | 5.31 | 5.33 | -0.74% | 1,425,161 |
07/07/2026 | 5.37 | 5.41 | 5.32 | 5.37 | -0.19% | 2,221,029 |
07/06/2026 | 5.45 | 5.47 | 5.35 | 5.38 | -1.10% | 2,104,751 |
07/02/2026 | 5.51 | 5.52 | 5.39 | 5.44 | -0.55% | 3,836,904 |
07/01/2026 | 5.45 | 5.49 | 5.42 | 5.47 | +0.37% | 1,887,299 |
06/30/2026 | 5.32 | 5.49 | 5.28 | 5.45 | +2.44% | 3,203,239 |
06/30/2026 |
$0.16 Dividend | |||||
06/29/2026 | 5.40 | 5.42 | 5.26 | 5.32 | -1.08% | 7,082,181 |
06/26/2026 | 5.31 | 5.38 | 5.28 | 5.38 | +1.09% | 3,559,684 |
06/25/2026 | 5.39 | 5.46 | 5.26 | 5.32 | -0.90% | 2,101,072 |
06/24/2026 | 5.42 | 5.44 | 5.35 | 5.37 | -0.72% | 1,661,109 |
06/23/2026 | 5.36 | 5.44 | 5.33 | 5.41 | +1.27% | 1,913,281 |
06/22/2026 | 5.37 | 5.43 | 5.32 | 5.34 | -0.72% | 1,762,556 |
06/18/2026 | 5.31 | 5.47 | 5.30 | 5.38 | +1.65% | 2,678,690 |
06/17/2026 | 5.48 | 5.51 | 5.26 | 5.29 | -4.05% | 2,714,101 |
06/16/2026 | 5.47 | 5.55 | 5.43 | 5.51 | +1.61% | 1,532,752 |
06/15/2026 | 5.50 | 5.53 | 5.42 | 5.43 | -0.53% | 1,329,503 |
06/12/2026 | 5.48 | 5.48 | 5.41 | 5.46 | +0.36% | 935,458 |
06/11/2026 | 5.50 | 5.53 | 5.42 | 5.44 | -0.53% | 1,180,836 |
06/10/2026 | 5.42 | 5.48 | 5.40 | 5.47 | +1.44% | 939,312 |
06/09/2026 | 5.39 | 5.44 | 5.38 | 5.39 | +0.91% | 715,291 |
06/08/2026 | 5.40 | 5.42 | 5.32 | 5.34 | -0.90% | 677,982 |
06/05/2026 | 5.40 | 5.43 | 5.35 | 5.39 | -0.36% | 534,511 |
06/04/2026 | 5.39 | 5.48 | 5.37 | 5.41 | +1.27% | 645,856 |
06/03/2026 | 5.39 | 5.40 | 5.30 | 5.34 | -1.43% | 1,455,113 |
06/02/2026 | 5.45 | 5.51 | 5.39 | 5.42 | -0.53% | 1,138,969 |
06/01/2026 | 5.53 | 5.62 | 5.45 | 5.45 | -2.77% | 878,767 |
05/29/2026 | 5.58 | 5.62 | 5.56 | 5.60 | +0.35% | 1,144,685 |
05/28/2026 | 5.57 | 5.61 | 5.54 | 5.58 | -0.17% | 555,020 |
05/27/2026 | 5.52 | 5.61 | 5.52 | 5.59 | +1.41% | 742,930 |
05/26/2026 | 5.50 | 5.53 | 5.46 | 5.51 | +0.18% | 971,752 |
05/22/2026 | 5.53 | 5.57 | 5.49 | 5.50 | -0.53% | 695,086 |
05/21/2026 | 5.51 | 5.56 | 5.47 | 5.53 | 0.00% | 809,424 |
05/20/2026 | 5.49 | 5.59 | 5.47 | 5.53 | +0.71% | 867,671 |
05/19/2026 | 5.55 | 5.57 | 5.47 | 5.49 | -1.74% | 661,441 |
05/18/2026 | 5.57 | 5.65 | 5.54 | 5.59 | +1.05% | 942,613 |
05/15/2026 | 5.54 | 5.61 | 5.47 | 5.53 | -1.04% | 951,208 |
05/14/2026 | 5.65 | 5.70 | 5.59 | 5.59 | -0.69% | 1,071,144 |
05/13/2026 | 5.55 | 5.65 | 5.52 | 5.63 | +1.22% | 1,125,844 |
05/12/2026 | 5.66 | 5.72 | 5.54 | 5.56 | -1.55% | 1,654,755 |
05/11/2026 | 5.80 | 5.82 | 5.61 | 5.65 | -2.51% | 1,219,604 |
05/08/2026 | 5.78 | 5.82 | 5.73 | 5.80 | +0.67% | 647,927 |
05/07/2026 | 5.78 | 5.80 | 5.74 | 5.76 | -0.34% | 791,703 |
05/06/2026 | 5.80 | 5.80 | 5.76 | 5.78 | +0.85% | 624,222 |
05/05/2026 | 5.67 | 5.74 | 5.65 | 5.73 | +1.37% | 689,029 |
05/04/2026 | 5.65 | 5.73 | 5.60 | 5.65 | -0.85% | 789,685 |
05/01/2026 | 5.67 | 5.71 | 5.63 | 5.70 | +1.21% | 538,173 |
04/30/2026 | 5.60 | 5.69 | 5.60 | 5.63 | 0.00% | 963,008 |
04/29/2026 | 5.75 | 5.82 | 5.62 | 5.63 | -4.45% | 1,180,691 |
04/28/2026 | 5.90 | 5.95 | 5.85 | 5.89 | 0.00% | 843,752 |
04/28/2026 |
$0.14 Earnings | |||||
04/27/2026 | 5.84 | 5.91 | 5.83 | 5.89 | +0.17% | 711,159 |
04/24/2026 | 5.84 | 5.93 | 5.81 | 5.88 | +0.33% | 655,878 |