Franklin BSP Realty Trust, Inc. (FBRT.PRE)
NYSE: FBRT.PRE · Real-Time Price · USD · Preferred Stock
20.89
+0.18 (0.86%)
At close: Jul 3, 2025
Franklin BSP Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 20.57 | 21.07 | 20.57 | 20.89 | 20.89 | 0.86% | 9,812 |
| Jul 2, 2025 | 20.49 | 20.79 | 20.37 | 20.71 | 20.71 | 1.62% | 13,191 |
| Jul 1, 2025 | 20.29 | 20.67 | 20.29 | 20.38 | 20.38 | 0.79% | 29,309 |
| Jun 30, 2025 | 20.54 | 20.82 | 20.18 | 20.22 | 20.22 | -3.76% | 72,090 |
| Jun 27, 2025 | 21.01 | 21.15 | 20.90 | 21.01 | 20.54 | -0.43% | 5,672 |
| Jun 26, 2025 | 20.80 | 21.20 | 20.80 | 21.10 | 20.63 | 1.05% | 9,435 |
| Jun 25, 2025 | 20.80 | 20.88 | 20.75 | 20.88 | 20.41 | 0.48% | 8,522 |
| Jun 24, 2025 | 20.65 | 20.80 | 20.60 | 20.78 | 20.32 | 0.39% | 7,376 |
| Jun 23, 2025 | 20.68 | 20.78 | 20.60 | 20.70 | 20.24 | -0.19% | 10,598 |
| Jun 20, 2025 | 20.56 | 20.75 | 20.55 | 20.74 | 20.28 | 1.37% | 7,003 |
| Jun 18, 2025 | 20.25 | 20.53 | 20.25 | 20.46 | 20.00 | 0.69% | 7,221 |
| Jun 17, 2025 | 20.18 | 20.45 | 20.18 | 20.32 | 19.87 | 0.15% | 9,168 |
| Jun 16, 2025 | 20.36 | 20.39 | 20.18 | 20.29 | 19.84 | 0.10% | 9,397 |
| Jun 13, 2025 | 20.40 | 20.46 | 20.27 | 20.27 | 19.82 | -0.44% | 6,209 |
| Jun 12, 2025 | 20.49 | 20.49 | 20.30 | 20.36 | 19.91 | -0.33% | 12,781 |
| Jun 11, 2025 | 20.38 | 20.53 | 20.38 | 20.43 | 19.97 | 0.48% | 5,999 |
| Jun 10, 2025 | 20.30 | 20.38 | 20.30 | 20.33 | 19.88 | 0.15% | 5,022 |
| Jun 9, 2025 | 20.32 | 20.34 | 20.16 | 20.30 | 19.85 | -0.15% | 6,217 |
| Jun 6, 2025 | 20.30 | 20.33 | 20.26 | 20.33 | 19.88 | -0.57% | 1,841 |
| Jun 5, 2025 | 20.14 | 20.45 | 20.14 | 20.45 | 19.99 | 1.68% | 26,823 |
| Jun 4, 2025 | 20.15 | 20.17 | 20.11 | 20.11 | 19.66 | -0.10% | 4,764 |
| Jun 3, 2025 | 20.21 | 20.21 | 20.10 | 20.13 | 19.68 | -0.16% | 5,398 |
| Jun 2, 2025 | 20.09 | 20.17 | 20.01 | 20.16 | 19.71 | 0.82% | 8,069 |
| May 30, 2025 | 20.17 | 20.20 | 20.00 | 20.00 | 19.55 | -0.74% | 14,451 |
| May 29, 2025 | 20.17 | 20.24 | 20.12 | 20.15 | 19.70 | 0.20% | 5,966 |
| May 28, 2025 | 20.17 | 20.21 | 20.10 | 20.11 | 19.66 | -0.35% | 4,965 |
| May 27, 2025 | 20.14 | 20.20 | 20.12 | 20.18 | 19.73 | 0.20% | 7,598 |
| May 23, 2025 | 20.20 | 20.20 | 20.00 | 20.14 | 19.69 | -0.69% | 11,812 |
| May 22, 2025 | 20.38 | 20.38 | 20.25 | 20.28 | 19.83 | -0.61% | 6,109 |
| May 21, 2025 | 20.54 | 20.54 | 20.40 | 20.41 | 19.95 | -0.66% | 6,309 |
| May 20, 2025 | 20.45 | 20.56 | 20.41 | 20.54 | 20.08 | 0.59% | 4,601 |
| May 19, 2025 | 20.58 | 20.58 | 20.42 | 20.42 | 19.96 | -0.39% | 6,336 |
| May 16, 2025 | 20.45 | 20.65 | 20.15 | 20.50 | 20.04 | 0.74% | 28,272 |
| May 15, 2025 | 20.06 | 20.35 | 20.06 | 20.35 | 19.90 | 0.25% | 14,935 |
| May 14, 2025 | 20.15 | 20.42 | 20.04 | 20.30 | 19.85 | 1.20% | 18,957 |
| May 13, 2025 | 20.16 | 20.37 | 20.06 | 20.06 | 19.61 | -0.50% | 13,090 |
| May 12, 2025 | 20.49 | 20.49 | 20.10 | 20.16 | 19.71 | -0.30% | 17,677 |
| May 9, 2025 | 20.23 | 20.26 | 20.21 | 20.22 | 19.77 | -0.39% | 5,844 |
| May 8, 2025 | 20.28 | 20.42 | 20.27 | 20.30 | 19.85 | -0.20% | 5,881 |
| May 7, 2025 | 20.47 | 20.48 | 20.26 | 20.34 | 19.89 | -0.60% | 10,332 |
| May 6, 2025 | 20.40 | 20.62 | 20.40 | 20.46 | 20.01 | 0.07% | 9,116 |
| May 5, 2025 | 20.63 | 20.65 | 20.40 | 20.45 | 19.99 | -0.50% | 9,361 |
| May 2, 2025 | 20.53 | 20.63 | 20.53 | 20.55 | 20.09 | -0.10% | 3,671 |
| May 1, 2025 | 20.58 | 20.65 | 20.51 | 20.57 | 20.11 | 0.10% | 6,739 |
| Apr 30, 2025 | 20.46 | 20.70 | 20.46 | 20.55 | 20.09 | 0.34% | 10,666 |
| Apr 29, 2025 | 20.52 | 20.69 | 20.48 | 20.48 | 20.02 | -0.68% | 5,667 |
| Apr 28, 2025 | 20.60 | 20.71 | 20.50 | 20.62 | 20.16 | 0.15% | 6,574 |
| Apr 25, 2025 | 20.70 | 20.71 | 20.23 | 20.59 | 20.13 | -0.05% | 10,235 |
| Apr 24, 2025 | 20.55 | 20.83 | 20.21 | 20.60 | 20.14 | -0.07% | 12,698 |
| Apr 23, 2025 | 20.30 | 20.85 | 20.10 | 20.62 | 20.16 | 1.90% | 23,795 |