$5.25
-0.110 (-2.05%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.20 | $5.72 | Monday, 13th Jul 2026 BRSP stock ended at $5.25. This is 2.05% less than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 3.95% from a day low at $5.20 to a day high of $5.40. |
| 90 days | $5.20 | $6.13 | |
| 52 weeks | $4.88 | $6.19 |
Historical BrightSpire Capital, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $5.38 | $5.40 | $5.20 | $5.25 | 1 610 345 |
| Jul 10, 2026 | $5.34 | $5.37 | $5.32 | $5.36 | 947 593 |
| Jul 09, 2026 | $5.33 | $5.35 | $5.28 | $5.32 | 1 170 558 |
| Jul 08, 2026 | $5.36 | $5.42 | $5.31 | $5.33 | 1 218 220 |
| Jul 07, 2026 | $5.38 | $5.41 | $5.32 | $5.37 | 2 221 029 |
| Jul 06, 2026 | $5.45 | $5.47 | $5.35 | $5.38 | 2 104 751 |
| Jul 02, 2026 | $5.52 | $5.52 | $5.39 | $5.44 | 3 619 966 |
| Jul 01, 2026 | $5.47 | $5.49 | $5.42 | $5.47 | 1 650 050 |
| Jun 30, 2026 | $5.31 | $5.49 | $5.28 | $5.45 | 2 918 627 |
| Jun 29, 2026 | $5.56 | $5.56 | $5.42 | $5.48 | 6 859 411 |
| Jun 26, 2026 | $5.47 | $5.54 | $5.44 | $5.54 | 1 245 268 |
| Jun 25, 2026 | $5.57 | $5.57 | $5.42 | $5.48 | 1 942 590 |
| Jun 24, 2026 | $5.58 | $5.61 | $5.51 | $5.53 | 1 378 079 |
| Jun 23, 2026 | $5.51 | $5.60 | $5.49 | $5.57 | 1 067 141 |
| Jun 22, 2026 | $5.52 | $5.59 | $5.48 | $5.50 | 1 037 772 |
| Jun 18, 2026 | $5.47 | $5.64 | $5.46 | $5.54 | 3 672 003 |
| Jun 17, 2026 | $5.64 | $5.68 | $5.42 | $5.45 | 1 901 964 |
| Jun 16, 2026 | $5.63 | $5.72 | $5.59 | $5.68 | 850 382 |
| Jun 15, 2026 | $5.67 | $5.70 | $5.59 | $5.59 | 1 173 843 |
| Jun 12, 2026 | $5.64 | $5.64 | $5.58 | $5.62 | 718 615 |
| Jun 11, 2026 | $5.67 | $5.70 | $5.58 | $5.60 | 1 038 146 |
| Jun 10, 2026 | $5.58 | $5.65 | $5.56 | $5.63 | 764 307 |
| Jun 09, 2026 | $5.55 | $5.60 | $5.54 | $5.55 | 699 303 |
| Jun 08, 2026 | $5.57 | $5.58 | $5.48 | $5.50 | 540 862 |
| Jun 05, 2026 | $5.56 | $5.60 | $5.51 | $5.55 | 534 656 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BRSP stock historical prices to predict future price movements?
Trend Analysis: Examine the BRSP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BRSP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy BRSP