Franklin BSP Realty Trust, Inc. (FBRT.PRE)
NYSE: FBRT.PRE · Real-Time Price · USD · Preferred Stock
20.13
-0.03 (-0.16%)
At close: Jun 3, 2025
Franklin BSP Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 20.30 | 20.33 | 20.26 | 20.33 | 20.33 | -0.57% | 1,841 |
| Jun 5, 2025 | 20.14 | 20.45 | 20.14 | 20.45 | 20.45 | 1.68% | 26,823 |
| Jun 4, 2025 | 20.15 | 20.17 | 20.11 | 20.11 | 20.11 | -0.10% | 4,764 |
| Jun 3, 2025 | 20.21 | 20.21 | 20.10 | 20.13 | 20.13 | -0.16% | 5,398 |
| Jun 2, 2025 | 20.09 | 20.17 | 20.01 | 20.16 | 20.16 | 0.82% | 8,069 |
| May 30, 2025 | 20.17 | 20.20 | 20.00 | 20.00 | 20.00 | -0.74% | 14,451 |
| May 29, 2025 | 20.17 | 20.24 | 20.12 | 20.15 | 20.15 | 0.20% | 5,966 |
| May 28, 2025 | 20.17 | 20.21 | 20.10 | 20.11 | 20.11 | -0.35% | 4,965 |
| May 27, 2025 | 20.14 | 20.20 | 20.12 | 20.18 | 20.18 | 0.20% | 7,598 |
| May 23, 2025 | 20.20 | 20.20 | 20.00 | 20.14 | 20.14 | -0.69% | 11,812 |
| May 22, 2025 | 20.38 | 20.38 | 20.25 | 20.28 | 20.28 | -0.61% | 6,109 |
| May 21, 2025 | 20.54 | 20.54 | 20.40 | 20.41 | 20.41 | -0.66% | 6,309 |
| May 20, 2025 | 20.45 | 20.56 | 20.41 | 20.54 | 20.54 | 0.59% | 4,601 |
| May 19, 2025 | 20.58 | 20.58 | 20.42 | 20.42 | 20.42 | -0.39% | 6,336 |
| May 16, 2025 | 20.45 | 20.65 | 20.15 | 20.50 | 20.50 | 0.74% | 28,272 |
| May 15, 2025 | 20.06 | 20.35 | 20.06 | 20.35 | 20.35 | 0.25% | 14,935 |
| May 14, 2025 | 20.15 | 20.42 | 20.04 | 20.30 | 20.30 | 1.20% | 18,957 |
| May 13, 2025 | 20.16 | 20.37 | 20.06 | 20.06 | 20.06 | -0.50% | 13,090 |
| May 12, 2025 | 20.49 | 20.49 | 20.10 | 20.16 | 20.16 | -0.30% | 17,677 |
| May 9, 2025 | 20.23 | 20.26 | 20.21 | 20.22 | 20.22 | -0.39% | 5,844 |
| May 8, 2025 | 20.28 | 20.42 | 20.27 | 20.30 | 20.30 | -0.20% | 5,881 |
| May 7, 2025 | 20.47 | 20.48 | 20.26 | 20.34 | 20.34 | -0.60% | 10,332 |
| May 6, 2025 | 20.40 | 20.62 | 20.40 | 20.46 | 20.46 | 0.07% | 9,116 |
| May 5, 2025 | 20.63 | 20.65 | 20.40 | 20.45 | 20.45 | -0.50% | 9,361 |
| May 2, 2025 | 20.53 | 20.63 | 20.53 | 20.55 | 20.55 | -0.10% | 3,671 |
| 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 |