Franklin BSP Realty Trust, Inc. (BST:6VH)
Germany · Delayed Price · Currency is EUR 5.50
-0.10 (-1.79%)
At close: Oct 29, 2026
BST:6VH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.50 | 5.55 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Oct 29, 2026 | 5.50 | 5.65 | 5.35 | 5.50 | 5.50 | -1.79% | - |
| Oct 28, 2026 | 5.70 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 600 |
| Oct 27, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | - |
| Oct 26, 2026 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | 0.90% | - |
| Oct 23, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | - | - |
| Oct 22, 2026 | 5.30 | 5.60 | 5.25 | 5.55 | 5.55 | 3.74% | - |
| Oct 21, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | - |
| Oct 20, 2026 | 5.25 | 5.45 | 5.25 | 5.40 | 5.40 | 1.89% | - |
| Oct 19, 2026 | 5.50 | 5.55 | 5.25 | 5.30 | 5.30 | -3.64% | - |
| Oct 16, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | - |
| Oct 15, 2026 | 5.35 | 5.60 | 5.35 | 5.55 | 5.55 | 3.74% | - |
| Oct 14, 2026 | 5.45 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Oct 13, 2026 | 5.45 | 5.55 | 5.40 | 5.50 | 5.50 | 0.92% | - |
| Oct 12, 2026 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -0.91% | - |
| Oct 9, 2026 | 5.50 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | - |
| Oct 8, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 1.83% | - |
| Oct 7, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | - |
| Oct 6, 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | -1.82% | - |
| Oct 5, 2026 | 5.55 | 5.65 | 5.40 | 5.50 | 5.50 | - | - |
| Oct 2, 2026 | 5.70 | 5.85 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Oct 1, 2026 | 5.60 | 5.75 | 5.45 | 5.75 | 5.75 | 1.77% | - |
| Sep 30, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -1.28% | - |
| Sep 29, 2026 | 5.80 | 6.00 | 5.80 | 5.90 | 5.72 | - | - |
| Sep 28, 2026 | 6.05 | 6.10 | 5.85 | 5.90 | 5.72 | -3.28% | - |
| Sep 25, 2026 | 6.35 | 6.40 | 5.95 | 6.10 | 5.92 | -4.69% | - |
| Sep 24, 2026 | 6.45 | 6.60 | 6.40 | 6.40 | 6.21 | -2.29% | - |
| Sep 23, 2026 | 6.65 | 6.80 | 6.55 | 6.55 | 6.35 | -3.68% | - |
| Sep 22, 2026 | 6.65 | 6.85 | 6.65 | 6.80 | 6.60 | 0.74% | - |
| Sep 21, 2026 | 6.45 | 6.75 | 6.45 | 6.75 | 6.55 | 4.65% | - |
| Sep 18, 2026 | 6.55 | 6.65 | 6.35 | 6.45 | 6.26 | -2.27% | - |
| Sep 17, 2026 | 6.70 | 6.75 | 6.60 | 6.60 | 6.40 | -0.75% | - |
| Sep 16, 2026 | 6.70 | 6.80 | 6.65 | 6.65 | 6.45 | -0.75% | - |
| Sep 15, 2026 | 6.60 | 6.75 | 6.60 | 6.70 | 6.50 | - | - |
| Sep 14, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.50 | -0.74% | - |
| Sep 11, 2026 | 6.70 | 6.75 | 6.55 | 6.75 | 6.55 | 3.05% | - |
| Sep 10, 2026 | 6.80 | 6.85 | 6.55 | 6.55 | 6.35 | -4.38% | - |
| Sep 9, 2026 | 7.05 | 7.10 | 6.85 | 6.85 | 6.65 | -3.52% | - |
| Sep 8, 2026 | 7.25 | 7.30 | 7.00 | 7.10 | 6.89 | -2.74% | - |
| Sep 7, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.08 | -0.68% | - |
| Sep 4, 2026 | 7.25 | 7.45 | 7.25 | 7.35 | 7.13 | 0.68% | - |
| Sep 3, 2026 | 7.25 | 7.35 | 7.25 | 7.30 | 7.08 | 0.69% | - |
| Sep 2, 2026 | 7.15 | 7.35 | 7.10 | 7.25 | 7.03 | 1.40% | - |
| Sep 1, 2026 | 7.15 | 7.25 | 7.10 | 7.15 | 6.94 | - | - |
| Aug 31, 2026 | 7.20 | 7.30 | 7.15 | 7.15 | 6.94 | -1.38% | - |
| Aug 28, 2026 | 7.15 | 7.30 | 7.15 | 7.25 | 7.03 | 1.40% | - |
| Aug 27, 2026 | 7.20 | 7.25 | 7.15 | 7.15 | 6.94 | -0.69% | - |
| Aug 26, 2026 | 7.20 | 7.25 | 7.15 | 7.20 | 6.98 | - | - |
| Aug 25, 2026 | 7.15 | 7.20 | 7.10 | 7.20 | 6.98 | 0.70% | - |
| Aug 24, 2026 | 7.10 | 7.25 | 7.10 | 7.15 | 6.94 | 0.70% | - |