BrightSpire Capital, Inc. (BRSP) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -11.9%
- 3M
- -33.9%
- YTD
- -41.6%
- 1Y
- -37.5%
- 3Y
- -18.7%
- 5Y
- -19.3%
Loading 10-year price history...
BRSP Historical Performance
BRSP Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -22.6%
- 2019 annual price return
- -16.7%
- 2020 annual price return
- -42.4%
- 2021 annual price return
- +44.7%
- 2022 annual price return
- -38.2%
- 2023 annual price return
- +17.9%
- 2024 annual price return
- -23.2%
- 2025 annual price return
- -1.4%
- 2026 annual price return
- -33.4%
BRSP Stock Price Trajectory (2018–2026)
As of November 8, 2026, BrightSpire Capital, Inc. (BRSP) trades at $3.34, representing a -37.5% return over the past year. The stock has delivered a -28.8% total return over five years (-19.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $23.23 on September 20, 2018. From this peak, BRSP has corrected -85.6%, currently trading 36% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers ACRE (-18.7% 1Y), TPVG (-23.7% 1Y), and RC (-71.5% 1Y), BRSP has underperformed the peer group average. Compare BRSP vs ACRE →
BRSP Historical Price Data · from 2018
Rows 1–50 of 2,204| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 3.43 | 3.50 | 3.33 | 3.34 | 1.30M | -3.47% |
| 2026-11-05 | 3.72 | 3.77 | 3.41 | 3.46 | 1.83M | -5.72% |
| 2026-11-04 | 3.56 | 3.69 | 3.56 | 3.67 | 1.73M | +5.46% |
| 2026-11-03 | 3.58 | 3.59 | 3.48 | 3.48 | 1.59M | -2.52% |
| 2026-11-02 | 3.45 | 3.60 | 3.43 | 3.57 | 2.48M | +4.39% |
| 2026-10-30 | 3.53 | 3.54 | 3.42 | 3.42 | 2.15M | -3.12% |
| 2026-10-29 | 3.65 | 3.69 | 3.45 | 3.53 | 2.89M | -3.55% |
| 2026-10-28 | 3.90 | 3.90 | 3.64 | 3.66 | 4.32M | -1.61% |
| 2026-10-27 | 3.68 | 3.80 | 3.63 | 3.72 | 4.83M | +0.81% |
| 2026-10-26 | 3.65 | 3.70 | 3.64 | 3.69 | 1.46M | +0.82% |
| 2026-10-23 | 3.62 | 3.69 | 3.59 | 3.66 | 1.36M | +0.27% |
| 2026-10-22 | 3.64 | 3.71 | 3.60 | 3.65 | 1.99M | +0.83% |
| 2026-10-21 | 3.62 | 3.67 | 3.58 | 3.62 | 2.02M | +0.84% |
| 2026-10-20 | 3.61 | 3.68 | 3.57 | 3.59 | 1.86M | 0.00% |
| 2026-10-19 | 3.67 | 3.67 | 3.56 | 3.59 | 1.69M | -2.71% |
| 2026-10-16 | 3.83 | 3.83 | 3.66 | 3.69 | 1.51M | -2.64% |
| 2026-10-15 | 3.75 | 3.86 | 3.75 | 3.79 | 1.47M | +2.43% |
| 2026-10-14 | 3.75 | 3.82 | 3.70 | 3.70 | 1.44M | -2.12% |
| 2026-10-13 | 3.86 | 3.87 | 3.75 | 3.78 | 1.89M | -0.26% |
| 2026-10-12 | 3.83 | 3.84 | 3.79 | 3.79 | 979K | -0.52% |
| 2026-10-09 | 3.88 | 3.89 | 3.78 | 3.81 | 1.59M | -2.31% |
| 2026-10-08 | 3.76 | 3.94 | 3.75 | 3.90 | 3.87M | +3.17% |
| 2026-10-07 | 3.78 | 3.83 | 3.75 | 3.78 | 1.80M | -0.26% |
| 2026-10-06 | 3.80 | 3.80 | 3.74 | 3.79 | 1.51M | +0.53% |
| 2026-10-05 | 3.76 | 3.81 | 3.73 | 3.77 | 1.86M | -1.05% |
| 2026-10-02 | 3.88 | 3.93 | 3.79 | 3.81 | 1.75M | -0.52% |
| 2026-10-01 | 3.80 | 3.84 | 3.73 | 3.83 | 2.32M | 0.00% |
| 2026-09-30 | 3.91 | 3.93 | 3.82 | 3.83 | 2.34M | -4.96% |
| 2026-09-29 | 4.08 | 4.10 | 3.99 | 4.03 | 1.15M | -0.74% |
| 2026-09-28 | 4.08 | 4.10 | 3.97 | 4.06 | 1.77M | -0.73% |
| 2026-09-25 | 4.06 | 4.16 | 4.03 | 4.09 | 2.56M | 0.00% |
| 2026-09-24 | 4.05 | 4.09 | 3.98 | 4.09 | 2.32M | +0.99% |
| 2026-09-23 | 4.32 | 4.32 | 4.01 | 4.05 | 3.19M | -5.37% |
| 2026-09-22 | 4.21 | 4.29 | 4.18 | 4.28 | 1.79M | +2.39% |
| 2026-09-21 | 4.19 | 4.21 | 4.14 | 4.18 | 1.48M | +0.72% |
| 2026-09-18 | 4.18 | 4.18 | 4.08 | 4.15 | 3.99M | -0.72% |
| 2026-09-17 | 4.32 | 4.33 | 4.18 | 4.18 | 1.59M | -2.56% |
| 2026-09-16 | 4.44 | 4.46 | 4.26 | 4.29 | 1.48M | -3.16% |
| 2026-09-15 | 4.43 | 4.50 | 4.39 | 4.43 | 1.59M | 0.00% |
| 2026-09-14 | 4.44 | 4.47 | 4.40 | 4.43 | 1.97M | -0.45% |
| 2026-09-11 | 4.55 | 4.58 | 4.43 | 4.45 | 1.97M | -0.89% |
| 2026-09-10 | 4.55 | 4.55 | 4.46 | 4.49 | 2.37M | -1.54% |
| 2026-09-09 | 4.62 | 4.65 | 4.55 | 4.56 | 1.17M | -1.51% |
| 2026-09-08 | 4.67 | 4.72 | 4.61 | 4.63 | 981K | -1.07% |
| 2026-09-04 | 4.63 | 4.72 | 4.63 | 4.68 | 739K | +0.43% |
| 2026-09-03 | 4.73 | 4.74 | 4.62 | 4.66 | 897K | -0.64% |
| 2026-09-02 | 4.66 | 4.69 | 4.63 | 4.69 | 1.09M | +1.08% |
| 2026-09-01 | 4.73 | 4.73 | 4.63 | 4.64 | 980K | -2.32% |
| 2026-08-31 | 4.74 | 4.76 | 4.69 | 4.75 | 1.38M | 0.00% |
| 2026-08-28 | 4.78 | 4.81 | 4.75 | 4.75 | 775K | -0.63% |
BRSP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BRSP — Frequently Asked Questions
Quick answers to the most common questions about buying BRSP stock.
How has BRSP stock performed recently?
BRSP declined -37.5% over the past year, below its 5-year annualized CAGR of -19.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -37.5% places the stock further from 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.