Franklin BSP Capital Corporation (FRBP)
OTCMKTS · Delayed Price · Currency is USD
7.04
0.00 (0.00%)
May 28, 2026, 9:30 AM EST
Franklin BSP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | - | - | - |
| 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 |
| Mar 4, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.36 | 1.05% | 2,193 |
| Mar 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | -5.00% | 364 |
| Feb 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.74 | -0.10% | 11,062 |
| Feb 20, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.75 | 5.37% | 1,634 |
| Feb 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | - | 725 |
| Feb 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | - | 300 |
| Feb 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | -5.09% | 3,888 |
| Feb 11, 2026 | 10.17 | 10.17 | 10.01 | 10.01 | 9.75 | 5.37% | 13,129 |
| Jan 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | -6.59% | 435 |
| Jan 27, 2026 | 9.80 | 10.17 | 9.50 | 10.17 | 9.91 | 7.05% | 4,075 |
| Jan 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | -3.06% | 211 |
| Jan 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.55 | - | 9,272 |
| Jan 21, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.55 | 1.45% | 703 |
| Jan 20, 2026 | 9.50 | 9.66 | 9.50 | 9.66 | 9.41 | -1.43% | 3,546 |
| Jan 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.55 | - | 204 |
| Jan 12, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.55 | 13.43% | 297 |
| Dec 30, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.42 | -11.84% | 5,649 |
| Dec 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.55 | 12.00% | 1,355 |
| Dec 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.53 | -10.71% | 1,119 |
| Dec 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.55 | -2.00% | 3,510 |
| Dec 16, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 9.74 | -2.44% | 3,900 |
| Dec 15, 2025 | 9.80 | 10.50 | 9.80 | 10.25 | 9.99 | 4.59% | 3,178 |
| Dec 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.55 | - | 979 |
| Dec 9, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.55 | 15.29% | 4,886 |
| Dec 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.28 | 2.41% | 590 |
| Dec 4, 2025 | 9.80 | 9.80 | 8.30 | 8.30 | 8.09 | -15.31% | 8,396 |
| Dec 2, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.55 | -2.00% | 1,988 |