Franklin BSP Capital Corporation (FRBP)
OTCMKTS · Delayed Price · Currency is USD
10.25
-0.45 (-4.21%)
Jul 15, 2025, 4:00 PM EDT
Franklin BSP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -4.21% | 847 |
| Jul 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 2,840 |
| Jul 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1,825 |
| Jul 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 11,509 |
| Jul 2, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jun 30, 2025 | 10.76 | 10.76 | 10.36 | 10.70 | 10.70 | 1.81% | 3,443 |
| Jun 27, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 2,227 |
| Jun 26, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Jun 25, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Jun 24, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Jun 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Jun 20, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Jun 18, 2025 | 9.75 | 10.51 | 9.75 | 10.51 | 10.51 | 13.62% | 5,853 |
| Jun 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -11.65% | 4,149 |
| Jun 16, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 12.70% | 1,825 |
| Jun 13, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | - |
| Jun 12, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | - |
| Jun 11, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | 1,181 |
| Jun 10, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -9.37% | 1,995 |
| Jun 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 116 |
| Jun 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 2,277 |
| Jun 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 11.41% | 1,940 |
| May 29, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| May 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2,980 |
| May 27, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 1.21% | 4,915 |
| May 23, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | 5,232 |
| May 22, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | - |
| May 21, 2025 | 9.03 | 9.09 | 9.03 | 9.09 | 9.09 | -14.25% | 1,371 |
| May 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 475 |
| May 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.58% | 943 |
| May 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2,870 |
| May 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2,806 |
| May 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -7.32% | 2,870 |
| May 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 3,533 |
| May 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 9.93 | - | - |
| May 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 9.93 | - | - |