2m 2m 2m 2m 2m 2m 2m
BRIGHTSPIRE REIT (BRSP)
NYSE
$5.25$0.00 (0.00%)
Price as of Jul 14, 2026 8:05 AM EDT- $684.0MMarket Cap
- 16.74%1-Year Change
- REIT - MortgageIndustry
BRIGHTSPIRE REIT (BRSP)
$5.25$0.00 (0.00%)
- 1 Month-3.77%Low Price$5.25High Price$5.68
- 3 Months-8.03%Low Price$5.25High Price$6.07
- 1 Year+16.74%Low Price$4.91High Price$6.14
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/23/2026 | 5.88 | 5.89 | 5.81 | 5.86 | -0.33% | 675,581 |
04/22/2026 | 5.92 | 5.92 | 5.81 | 5.88 | +3.06% | 987,378 |
04/21/2026 | 5.81 | 5.86 | 5.70 | 5.71 | -1.84% | 702,781 |
04/20/2026 | 5.77 | 5.82 | 5.74 | 5.82 | +0.17% | 548,696 |
04/17/2026 | 5.80 | 5.88 | 5.77 | 5.81 | +1.18% | 872,560 |
04/16/2026 | 5.77 | 5.79 | 5.71 | 5.74 | -1.01% | 638,702 |
04/15/2026 | 5.76 | 5.80 | 5.72 | 5.80 | +0.67% | 898,333 |
04/14/2026 | 5.70 | 5.76 | 5.69 | 5.76 | +0.85% | 738,906 |
04/13/2026 | 5.62 | 5.71 | 5.59 | 5.71 | +1.03% | 592,160 |
04/10/2026 | 5.65 | 5.69 | 5.60 | 5.65 | +0.34% | 470,888 |
04/09/2026 | 5.57 | 5.70 | 5.57 | 5.63 | +0.17% | 589,265 |
04/08/2026 | 5.55 | 5.63 | 5.53 | 5.62 | +3.39% | 832,717 |
04/07/2026 | 5.47 | 5.48 | 5.40 | 5.44 | -0.36% | 920,318 |
04/06/2026 | 5.40 | 5.49 | 5.40 | 5.46 | +0.36% | 643,639 |
04/02/2026 | 5.28 | 5.46 | 5.28 | 5.44 | +0.72% | 841,654 |
04/01/2026 | 5.45 | 5.46 | 5.39 | 5.40 | -0.71% | 649,389 |
03/31/2026 | 5.39 | 5.46 | 5.32 | 5.44 | +2.75% | 850,892 |
03/31/2026 |
$0.16 Dividend | |||||
03/30/2026 | 5.24 | 5.32 | 5.19 | 5.29 | +1.81% | 889,388 |
03/27/2026 | 5.30 | 5.33 | 5.18 | 5.20 | -2.48% | 1,179,254 |
03/26/2026 | 5.34 | 5.40 | 5.31 | 5.33 | -0.53% | 712,163 |
03/25/2026 | 5.29 | 5.37 | 5.27 | 5.36 | +2.53% | 840,437 |
03/24/2026 | 5.22 | 5.30 | 5.20 | 5.22 | -0.36% | 1,344,529 |
03/23/2026 | 5.26 | 5.37 | 5.23 | 5.24 | +1.65% | 1,891,746 |
03/20/2026 | 5.31 | 5.32 | 5.09 | 5.16 | -2.50% | 3,114,360 |
03/19/2026 | 5.26 | 5.36 | 5.23 | 5.29 | 0.00% | 1,511,438 |
03/18/2026 | 5.26 | 5.32 | 5.22 | 5.29 | 0.00% | 1,389,793 |
03/17/2026 | 5.33 | 5.37 | 5.28 | 5.29 | 0.00% | 1,060,658 |
03/16/2026 | 5.26 | 5.34 | 5.25 | 5.29 | +1.26% | 937,555 |
03/13/2026 | 5.32 | 5.36 | 5.22 | 5.22 | -1.25% | 1,049,016 |
03/12/2026 | 5.32 | 5.38 | 5.25 | 5.29 | -1.41% | 1,301,431 |
03/11/2026 | 5.38 | 5.42 | 5.29 | 5.37 | -0.70% | 666,068 |
03/10/2026 | 5.37 | 5.45 | 5.30 | 5.40 | +0.35% | 952,164 |
03/09/2026 | 5.30 | 5.39 | 5.14 | 5.39 | +0.18% | 1,126,885 |
03/06/2026 | 5.46 | 5.46 | 5.34 | 5.38 | -2.90% | 1,212,051 |
03/05/2026 | 5.54 | 5.59 | 5.48 | 5.54 | -1.18% | 716,422 |
03/04/2026 | 5.55 | 5.60 | 5.49 | 5.60 | +1.71% | 716,333 |
03/03/2026 | 5.47 | 5.56 | 5.45 | 5.51 | -1.52% | 643,632 |
03/02/2026 | 5.39 | 5.67 | 5.37 | 5.59 | +2.07% | 1,108,052 |
02/27/2026 | 5.43 | 5.50 | 5.43 | 5.48 | -0.17% | 1,026,545 |
02/26/2026 | 5.42 | 5.51 | 5.42 | 5.49 | +1.75% | 915,246 |
02/25/2026 | 5.38 | 5.40 | 5.33 | 5.39 | +1.06% | 640,366 |
02/24/2026 | 5.25 | 5.37 | 5.22 | 5.34 | +1.43% | 785,553 |
02/23/2026 | 5.38 | 5.47 | 5.24 | 5.26 | -2.62% | 752,340 |