Franklin BSP Capital Corporation (FRBP)
OTCMKTS · Delayed Price · Currency is USD
8.51
+0.91 (11.97%)
At close: Sep 4, 2026
Franklin BSP Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 11.97% | 2,245 |
| Sep 3, 2026 | 8.50 | 8.50 | 7.50 | 7.60 | 7.60 | -10.69% | 3,788 |
| Jul 30, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 9.81% | 3,278 |
| Jul 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -10.40% | 2,077 |
| Jul 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 9.84% | 360 |
| Jul 7, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.82% | 3,512 |
| Jul 2, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 13.43% | 2,171 |
| Jun 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -17.20% | 4,090 |
| Jun 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 20.03% | 714 |
| May 26, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -22.69% | 186 |
| May 15, 2026 | 9.11 | 9.11 | 8.95 | 9.11 | 9.11 | -1.19% | 9,331 |
| May 11, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.55% | 1,258 |
| May 4, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.17 | 0.32% | 2,751 |
| May 1, 2026 | 9.31 | 9.38 | 9.31 | 9.38 | 9.14 | -0.21% | 3,601 |
| Apr 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.16 | 18.76% | 2,855 |
| Apr 27, 2026 | 7.93 | 7.93 | 7.92 | 7.92 | 7.71 | -14.98% | 697 |
| Apr 23, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.07 | 0.11% | 1,019 |
| Apr 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.06 | - | 6,720 |
| Apr 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.06 | - | 1,336 |
| Apr 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.06 | -4.71% | 1,265 |
| Apr 15, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.51 | 15.04% | 3,148 |
| Apr 8, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.27 | -10.69% | 482 |
| Apr 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | -0.11% | 104 |
| Apr 2, 2026 | 9.00 | 9.51 | 9.00 | 9.51 | 9.27 | -4.99% | 5,183 |
| Mar 26, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.75 | -0.20% | 2,184 |
| Mar 17, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.77 | 5.58% | 1,056 |
| Mar 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | -7.59% | 193 |
| Mar 10, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.02 | 7.08% | 2,346 |