BrightSpire Capital, Inc. (BRSP) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
BRSP Historical Performance
Short-Term Returns
BRSP Stock Price Trajectory (2018–2026)
As of May 6, 2026, BrightSpire Capital, Inc. (BRSP) trades at $5.95, representing a +16.9% return over the past year. The stock has delivered a +2.1% total return over five years (-8.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $23.23 on September 20, 2018. From this peak, BRSP has corrected -74.4%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers ACRE (+26.7% 1Y), TPVG (-8.1% 1Y), and RC (-53.2% 1Y), BRSP has underperformed the peer group average. Compare BRSP vs ACRE →
BRSP Historical Price Data (2018–2026)
Showing 30 of 2,077 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.96 | 5.97 | 5.93 | 5.95 | 604K | +0.85% |
| 2026-05-05 | 5.83 | 5.91 | 5.83 | 5.90 | 670K | +1.37% |
| 2026-05-04 | 5.82 | 5.90 | 5.77 | 5.82 | 755K | -0.85% |
| 2026-05-01 | 5.84 | 5.88 | 5.80 | 5.87 | 388K | +1.21% |
| 2026-04-30 | 5.77 | 5.86 | 5.77 | 5.80 | 738K | 0.00% |
| 2026-04-29 | 5.92 | 6.00 | 5.79 | 5.80 | 1.16M | -4.45% |
| 2026-04-28 | 6.08 | 6.13 | 6.03 | 6.07 | 808K | 0.00% |
| 2026-04-27 | 6.04 | 6.09 | 6.00 | 6.07 | 571K | +0.17% |
| 2026-04-24 | 6.01 | 6.11 | 5.98 | 6.06 | 551K | +0.33% |
| 2026-04-23 | 6.06 | 6.07 | 5.98 | 6.04 | 653K | -0.33% |
| 2026-04-22 | 6.00 | 6.10 | 5.98 | 6.06 | 965K | +3.06% |
| 2026-04-21 | 5.98 | 6.04 | 5.87 | 5.88 | 677K | -1.84% |
| 2026-04-20 | 5.94 | 5.99 | 5.91 | 5.99 | 536K | +0.17% |
| 2026-04-17 | 5.97 | 6.06 | 5.94 | 5.98 | 834K | +1.18% |
| 2026-04-16 | 5.91 | 5.96 | 5.88 | 5.91 | 611K | -1.01% |
| 2026-04-15 | 5.93 | 5.97 | 5.89 | 5.97 | 869K | +0.67% |
| 2026-04-14 | 5.88 | 5.93 | 5.87 | 5.93 | 708K | +0.85% |
| 2026-04-13 | 5.79 | 5.88 | 5.77 | 5.88 | 491K | +1.03% |
| 2026-04-10 | 5.82 | 5.86 | 5.76 | 5.82 | 433K | +0.34% |
| 2026-04-09 | 5.78 | 5.87 | 5.74 | 5.80 | 540K | +0.17% |
| 2026-04-08 | 5.74 | 5.80 | 5.70 | 5.79 | 785K | +3.39% |
| 2026-04-07 | 5.63 | 5.64 | 5.56 | 5.60 | 881K | -0.36% |
| 2026-04-06 | 5.57 | 5.65 | 5.56 | 5.62 | 612K | +0.36% |
| 2026-04-02 | 5.47 | 5.63 | 5.44 | 5.60 | 675K | +0.72% |
| 2026-04-01 | 5.61 | 5.63 | 5.55 | 5.56 | 629K | -0.71% |
| 2026-03-31 | 5.55 | 5.62 | 5.48 | 5.60 | 818K | -0.18% |
| 2026-03-30 | 5.56 | 5.64 | 5.51 | 5.61 | 873K | +1.81% |
| 2026-03-27 | 5.61 | 5.65 | 5.50 | 5.51 | 1.14M | -2.48% |
| 2026-03-26 | 5.66 | 5.73 | 5.63 | 5.65 | 685K | -0.53% |
| 2026-03-25 | 5.61 | 5.69 | 5.59 | 5.68 | 823K | +2.53% |
See BRSP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BRSP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BRSP vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonBRSP — Frequently Asked Questions
Quick answers to the most common questions about buying BRSP stock.
How has BRSP stock performed recently?
BRSP returned +16.9% over the past year, beating its 5-year annualized CAGR of -8.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BRSP's all-time high price?
BrightSpire Capital, Inc. reached $23.23 on 2018-09-20. The 52-week high is $6.17. Current 1-year return of +16.9% places the stock closer to historical peaks.
Where can I download BRSP historical price data?
This page provides BRSP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.