BrightSpire Capital, Inc. (BRSP) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -2.2%
- 3M
- -4.3%
- YTD
- -5.9%
- 1Y
- +5.1%
- 3Y
- -7.1%
- 5Y
- -10.4%
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
- +1.6%
BRSP Stock Price Trajectory (2018–2026)
As of July 7, 2026, BrightSpire Capital, Inc. (BRSP) trades at $5.38, representing a +5.1% return over the past year. The stock has delivered a -3.4% total return over five years (-10.4% 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 -76.8%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers ACRE (-3.6% 1Y), TPVG (-33.2% 1Y), and RC (-63.5% 1Y), BRSP has outperformed the peer group average. Compare BRSP vs ACRE →
BRSP Historical Price Data · from 2018
Rows 1–50 of 2,117| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 5.45 | 5.47 | 5.35 | 5.38 | 2.10M | -1.10% |
| 2026-07-02 | 5.52 | 5.52 | 5.39 | 5.44 | 3.82M | -0.55% |
| 2026-07-01 | 5.47 | 5.49 | 5.42 | 5.47 | 1.88M | +0.37% |
| 2026-06-30 | 5.31 | 5.49 | 5.28 | 5.45 | 3.19M | -0.55% |
| 2026-06-29 | 5.56 | 5.56 | 5.42 | 5.48 | 7.05M | -1.08% |
| 2026-06-26 | 5.47 | 5.54 | 5.43 | 5.54 | 1.25M | +1.09% |
| 2026-06-25 | 5.57 | 5.62 | 5.42 | 5.48 | 2.08M | -0.90% |
| 2026-06-24 | 5.58 | 5.61 | 5.51 | 5.53 | 1.61M | -0.72% |
| 2026-06-23 | 5.51 | 5.60 | 5.49 | 5.57 | 1.07M | +1.27% |
| 2026-06-22 | 5.52 | 5.59 | 5.48 | 5.50 | 1.64M | -0.72% |
| 2026-06-18 | 5.47 | 5.64 | 5.46 | 5.54 | 3.67M | +1.65% |
| 2026-06-17 | 5.64 | 5.68 | 5.42 | 5.45 | 2.58M | -4.05% |
| 2026-06-16 | 5.63 | 5.71 | 5.59 | 5.68 | 1.41M | +1.61% |
| 2026-06-15 | 5.67 | 5.70 | 5.58 | 5.59 | 474K | -0.53% |
| 2026-06-12 | 5.64 | 5.64 | 5.58 | 5.62 | 836K | +0.36% |
| 2026-06-11 | 5.67 | 5.70 | 5.58 | 5.60 | 1.04M | -0.53% |
| 2026-06-10 | 5.58 | 5.64 | 5.56 | 5.63 | 764K | +1.44% |
| 2026-06-09 | 5.55 | 5.60 | 5.54 | 5.55 | 699K | +0.91% |
| 2026-06-08 | 5.57 | 5.58 | 5.48 | 5.50 | 670K | -0.90% |
| 2026-06-05 | 5.56 | 5.59 | 5.54 | 5.55 | 517K | -0.36% |
| 2026-06-04 | 5.56 | 5.64 | 5.53 | 5.57 | 635K | +1.27% |
| 2026-06-03 | 5.55 | 5.56 | 5.46 | 5.50 | 1.31M | -1.43% |
| 2026-06-02 | 5.60 | 5.67 | 5.55 | 5.58 | 1.12M | -0.53% |
| 2026-06-01 | 5.70 | 5.79 | 5.61 | 5.61 | 866K | -2.77% |
| 2026-05-29 | 5.75 | 5.79 | 5.73 | 5.77 | 633K | +0.35% |
| 2026-05-28 | 5.74 | 5.78 | 5.71 | 5.75 | 544K | -0.17% |
| 2026-05-27 | 5.69 | 5.78 | 5.69 | 5.76 | 708K | +1.41% |
| 2026-05-26 | 5.67 | 5.70 | 5.62 | 5.68 | 956K | +0.18% |
| 2026-05-22 | 5.70 | 5.74 | 5.65 | 5.67 | 133K | -0.53% |
| 2026-05-21 | 5.67 | 5.72 | 5.63 | 5.70 | 793K | 0.00% |
| 2026-05-20 | 5.67 | 5.75 | 5.63 | 5.70 | 822K | +0.71% |
| 2026-05-19 | 5.72 | 5.74 | 5.63 | 5.66 | 503K | -1.74% |
| 2026-05-18 | 5.74 | 5.82 | 5.71 | 5.76 | 895K | +1.05% |
| 2026-05-15 | 5.71 | 5.73 | 5.63 | 5.70 | 913K | -1.04% |
| 2026-05-14 | 5.82 | 5.88 | 5.76 | 5.76 | 1.06M | -0.69% |
| 2026-05-13 | 5.72 | 5.83 | 5.68 | 5.80 | 1.11M | +1.22% |
| 2026-05-12 | 5.83 | 5.89 | 5.70 | 5.73 | 1.65M | -1.55% |
| 2026-05-11 | 5.96 | 5.99 | 5.78 | 5.82 | 1.21M | -2.51% |
| 2026-05-08 | 5.94 | 6.00 | 5.90 | 5.97 | 626K | +0.93% |
| 2026-05-07 | 5.92 | 5.97 | 5.91 | 5.92 | 518K | -0.59% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +5.1% over the past year, beating its 5-year annualized CAGR of -10.4%. The stock trades below 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 +5.1% 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.