BrightSpire Capital, Inc.
BRSPNYSEReal Estate● Active
$5.50
$-0.05(-0.90%)
Market Cap$716529358
P/E Ratio—
52W High$6.165
52W Low$4.84
BrightSpire Capital, Inc.（BRSP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brsp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.68
Jun 25, 2021
-48.5% from here
5-Year Low5Y
$4.16
Apr 11, 2025
+32.2% from low
IPO Priceadj.
$20.40
Feb 1, 2018
-73.0% since IPO
1 Year Ago
$5.26
Jun 9, 2025
+4.6% in 1Y
5 Years Ago
$10.51
Jun 9, 2021
-47.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BRSP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.56 | $5.58 | $5.48 | $5.50 | $5.50 | 678K | -1.08% |
| Jun 5, 2026 | $5.56 | $5.60 | $5.51 | $5.55 | $5.55 | 535K | -0.18% |
| Jun 4, 2026 | $5.55 | $5.64 | $5.53 | $5.57 | $5.57 | 646K | +0.36% |
| Jun 3, 2026 | $5.55 | $5.56 | $5.46 | $5.50 | $5.50 | 1.5M | -0.90% |
| Jun 2, 2026 | $5.61 | $5.68 | $5.55 | $5.58 | $5.58 | 1.1M | -0.53% |
| Jun 1, 2026 | $5.70 | $5.79 | $5.61 | $5.61 | $5.61 | 879K | -1.58% |
| May 29, 2026 | $5.75 | $5.79 | $5.73 | $5.77 | $5.77 | 1.1M | +0.35% |
| May 28, 2026 | $5.74 | $5.78 | $5.71 | $5.75 | $5.75 | 555K | +0.17% |
| May 27, 2026 | $5.69 | $5.78 | $5.69 | $5.76 | $5.76 | 743K | +1.23% |
| May 26, 2026 | $5.67 | $5.70 | $5.62 | $5.68 | $5.68 | 972K | +0.18% |
| May 22, 2026 | $5.70 | $5.74 | $5.65 | $5.67 | $5.67 | 695K | -0.53% |
| May 21, 2026 | $5.68 | $5.73 | $5.64 | $5.70 | $5.70 | 809K | +0.35% |
| May 20, 2026 | $5.65 | $5.76 | $5.63 | $5.70 | $5.70 | 868K | +0.88% |
| May 19, 2026 | $5.72 | $5.74 | $5.63 | $5.66 | $5.66 | 661K | -1.05% |
| May 18, 2026 | $5.74 | $5.82 | $5.71 | $5.76 | $5.76 | 943K | +0.35% |
| May 15, 2026 | $5.71 | $5.78 | $5.63 | $5.70 | $5.70 | 951K | -0.18% |
| May 14, 2026 | $5.82 | $5.88 | $5.76 | $5.76 | $5.76 | 1.1M | -1.03% |
| May 13, 2026 | $5.72 | $5.83 | $5.68 | $5.80 | $5.80 | 1.1M | +1.40% |
| May 12, 2026 | $5.83 | $5.89 | $5.70 | $5.73 | $5.73 | 1.7M | -1.72% |
| May 11, 2026 | $5.97 | $5.99 | $5.78 | $5.82 | $5.82 | 1.2M | -2.51% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BRSP
Jan 1 → Dec 31 · 6 years2026-1.8%$5.60 → $5.50
-1.8%
2025-1.6%$5.69 → $5.60
-1.6%
2024-23.6%$7.38 → $5.64
-23.6%
2023+17.4%$6.34 → $7.44
+17.4%
2022-39.8%$10.35 → $6.23
-39.8%
2021-1.0%$10.36 → $10.26
-1.0%
Best Year2023 · +17.4%
Worst Year2022 · -39.8%
Positive Years1 / 6
Avg Annual Return-8.4%
6Y Total Return-46.9%
6Y CAGR~-10.0% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in BRSP?
If you invested $1,000 in BRSP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$270
Total Return-73.0%
CAGR~-15.1% / yr
Profit$-730
Based on Feb 1, 2018 · $20.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BrightSpire Capital, Inc.（BRSP）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BRSP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BRSP 历史股价FMP 日线复权 OHLCV