Franklin BSP Realty Trust, Inc. (FBRT.PRE)
NYSE: FBRT.PRE · Real-Time Price · USD · Preferred Stock
20.60
-0.01 (-0.07%)
At close: Apr 24, 2025
Franklin BSP Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 20.58 | 20.65 | 20.51 | 20.57 | 20.57 | 0.10% | 6,739 |
| Apr 30, 2025 | 20.46 | 20.70 | 20.46 | 20.55 | 20.55 | 0.34% | 10,666 |
| Apr 29, 2025 | 20.52 | 20.69 | 20.48 | 20.48 | 20.48 | -0.68% | 5,667 |
| Apr 28, 2025 | 20.60 | 20.71 | 20.50 | 20.62 | 20.62 | 0.15% | 6,574 |
| Apr 25, 2025 | 20.70 | 20.71 | 20.23 | 20.59 | 20.59 | -0.05% | 10,235 |
| Apr 24, 2025 | 20.55 | 20.83 | 20.21 | 20.60 | 20.60 | -0.07% | 12,698 |
| Apr 23, 2025 | 20.30 | 20.85 | 20.10 | 20.62 | 20.62 | 1.90% | 23,795 |
| Apr 22, 2025 | 19.83 | 20.25 | 19.83 | 20.23 | 20.23 | 1.12% | 33,729 |
| Apr 21, 2025 | 19.88 | 20.03 | 19.80 | 20.01 | 20.01 | 0.38% | 14,143 |
| Apr 17, 2025 | 19.85 | 20.01 | 19.80 | 19.93 | 19.93 | 0.40% | 7,336 |
| Apr 16, 2025 | 19.75 | 19.95 | 19.63 | 19.85 | 19.85 | 0.46% | 9,887 |
| Apr 15, 2025 | 19.50 | 19.84 | 19.45 | 19.76 | 19.76 | 1.58% | 46,884 |
| Apr 14, 2025 | 19.52 | 19.60 | 19.36 | 19.45 | 19.45 | 0.58% | 27,400 |
| Apr 11, 2025 | 19.43 | 19.64 | 19.26 | 19.34 | 19.34 | -1.28% | 8,694 |
| Apr 10, 2025 | 19.59 | 19.73 | 19.25 | 19.59 | 19.59 | -0.05% | 9,931 |
| Apr 9, 2025 | 19.45 | 19.97 | 19.17 | 19.60 | 19.60 | 0.62% | 25,073 |
| Apr 8, 2025 | 19.72 | 19.80 | 19.45 | 19.48 | 19.48 | 0.21% | 12,957 |
| Apr 7, 2025 | 19.55 | 19.74 | 19.05 | 19.44 | 19.44 | -2.11% | 29,105 |
| Apr 4, 2025 | 20.05 | 20.06 | 19.51 | 19.86 | 19.86 | -0.95% | 44,850 |
| Apr 3, 2025 | 20.03 | 20.56 | 20.03 | 20.05 | 20.05 | -1.57% | 26,216 |
| Apr 2, 2025 | 20.44 | 20.67 | 20.25 | 20.37 | 20.37 | -0.39% | 24,423 |
| Apr 1, 2025 | 20.41 | 20.63 | 20.25 | 20.45 | 20.45 | 0.79% | 22,134 |
| Mar 31, 2025 | 20.88 | 21.10 | 20.19 | 20.29 | 20.29 | -4.92% | 89,468 |
| Mar 28, 2025 | 21.45 | 21.50 | 21.30 | 21.34 | 20.87 | -0.47% | 4,139 |
| Mar 27, 2025 | 21.47 | 21.47 | 21.30 | 21.44 | 20.97 | 0.42% | 3,304 |
| Mar 26, 2025 | 21.50 | 21.50 | 21.31 | 21.35 | 20.88 | -0.70% | 4,391 |
| Mar 25, 2025 | 21.56 | 21.64 | 21.50 | 21.50 | 21.03 | -0.23% | 7,890 |
| Mar 24, 2025 | 21.65 | 21.65 | 21.50 | 21.55 | 21.08 | -0.14% | 6,619 |
| Mar 21, 2025 | 21.56 | 21.65 | 21.56 | 21.58 | 21.11 | -0.28% | 7,848 |
| Mar 20, 2025 | 21.50 | 21.64 | 21.45 | 21.64 | 21.17 | 0.14% | 4,021 |
| Mar 19, 2025 | 21.60 | 21.64 | 21.43 | 21.61 | 21.14 | 0.38% | 4,904 |
| Mar 18, 2025 | 21.55 | 21.60 | 21.43 | 21.53 | 21.06 | 0.23% | 6,329 |
| Mar 17, 2025 | 21.63 | 21.63 | 21.48 | 21.48 | 21.01 | 0.21% | 5,823 |
| Mar 14, 2025 | 21.49 | 21.63 | 21.43 | 21.44 | 20.96 | -0.07% | 12,388 |
| Mar 13, 2025 | 21.39 | 21.53 | 21.38 | 21.45 | 20.98 | 0.28% | 7,283 |
| Mar 12, 2025 | 21.40 | 21.47 | 21.25 | 21.39 | 20.92 | 0.52% | 4,306 |
| Mar 11, 2025 | 21.42 | 21.53 | 20.97 | 21.28 | 20.81 | -1.16% | 11,366 |
| Mar 10, 2025 | 21.38 | 21.55 | 21.18 | 21.53 | 21.06 | 1.32% | 14,662 |
| Mar 7, 2025 | 21.30 | 21.30 | 21.18 | 21.25 | 20.78 | - | 10,804 |
| Mar 6, 2025 | 21.45 | 21.57 | 21.25 | 21.25 | 20.78 | -1.13% | 10,366 |
| Mar 5, 2025 | 21.30 | 21.55 | 21.28 | 21.49 | 21.02 | 1.29% | 9,340 |
| Mar 4, 2025 | 21.30 | 21.36 | 21.01 | 21.22 | 20.75 | -0.47% | 21,400 |
| Mar 3, 2025 | 21.09 | 21.56 | 21.09 | 21.32 | 20.85 | 0.28% | 13,024 |
| Feb 28, 2025 | 21.51 | 21.57 | 21.23 | 21.26 | 20.79 | -1.44% | 20,111 |
| Feb 27, 2025 | 21.57 | 21.75 | 21.55 | 21.57 | 21.10 | -0.25% | 6,346 |
| Feb 26, 2025 | 21.49 | 21.70 | 21.47 | 21.63 | 21.15 | 0.96% | 35,229 |
| Feb 25, 2025 | 21.39 | 21.55 | 21.39 | 21.42 | 20.95 | -0.05% | 22,450 |
| Feb 24, 2025 | 21.36 | 21.43 | 21.23 | 21.43 | 20.96 | 0.56% | 14,741 |
| Feb 21, 2025 | 21.23 | 21.37 | 21.06 | 21.31 | 20.84 | 0.19% | 25,297 |
| Feb 20, 2025 | 21.23 | 21.31 | 21.01 | 21.27 | 20.80 | 0.52% | 15,828 |