Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
11.32
+0.28 (2.54%)
Aug 22, 2025, 4:00 PM - Market closed
Franklin BSP Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.07 | 11.37 | 11.07 | 11.32 | 11.32 | 2.54% | 665,270 |
| Aug 21, 2025 | 11.15 | 11.19 | 11.02 | 11.04 | 11.04 | -1.43% | 274,736 |
| Aug 20, 2025 | 11.16 | 11.25 | 11.16 | 11.20 | 11.20 | 0.54% | 306,776 |
| Aug 19, 2025 | 11.05 | 11.15 | 11.04 | 11.14 | 11.14 | 0.81% | 344,731 |
| Aug 18, 2025 | 11.04 | 11.17 | 11.03 | 11.05 | 11.05 | 0.27% | 349,926 |
| Aug 15, 2025 | 11.04 | 11.08 | 10.94 | 11.02 | 11.02 | 0.18% | 386,670 |
| Aug 14, 2025 | 11.08 | 11.15 | 10.94 | 11.00 | 11.00 | -1.43% | 311,645 |
| Aug 13, 2025 | 10.98 | 11.18 | 10.98 | 11.16 | 11.16 | 1.64% | 568,386 |
| Aug 12, 2025 | 10.86 | 10.99 | 10.84 | 10.98 | 10.98 | 1.86% | 426,285 |
| Aug 11, 2025 | 10.84 | 10.92 | 10.73 | 10.78 | 10.78 | -0.74% | 465,084 |
| Aug 8, 2025 | 10.92 | 10.93 | 10.81 | 10.86 | 10.86 | -0.18% | 487,922 |
| Aug 7, 2025 | 10.91 | 10.91 | 10.77 | 10.88 | 10.88 | 0.55% | 396,788 |
| Aug 6, 2025 | 10.84 | 10.92 | 10.82 | 10.82 | 10.82 | -0.64% | 696,844 |
| Aug 5, 2025 | 10.80 | 10.94 | 10.79 | 10.89 | 10.89 | 0.65% | 868,995 |
| Aug 4, 2025 | 10.46 | 10.85 | 10.38 | 10.82 | 10.82 | 3.24% | 1,323,249 |
| Aug 1, 2025 | 10.05 | 10.48 | 10.05 | 10.48 | 10.48 | 3.76% | 1,250,739 |
| Jul 31, 2025 | 10.00 | 10.25 | 9.79 | 10.10 | 10.10 | 0.20% | 1,089,923 |
| Jul 30, 2025 | 10.30 | 10.30 | 9.96 | 10.08 | 10.08 | -1.37% | 827,767 |
| Jul 29, 2025 | 10.34 | 10.44 | 10.15 | 10.22 | 10.22 | -0.78% | 1,280,820 |
| Jul 28, 2025 | 10.43 | 10.45 | 10.21 | 10.30 | 10.30 | -1.44% | 748,427 |
| Jul 25, 2025 | 10.52 | 10.55 | 10.36 | 10.45 | 10.45 | -0.29% | 446,627 |
| Jul 24, 2025 | 10.61 | 10.66 | 10.48 | 10.48 | 10.48 | -1.78% | 538,545 |
| Jul 23, 2025 | 10.57 | 10.68 | 10.57 | 10.67 | 10.67 | 1.23% | 422,733 |
| Jul 22, 2025 | 10.48 | 10.61 | 10.42 | 10.54 | 10.54 | 1.44% | 475,060 |
| Jul 21, 2025 | 10.50 | 10.60 | 10.39 | 10.39 | 10.39 | -0.57% | 558,794 |
| Jul 18, 2025 | 10.77 | 10.80 | 10.44 | 10.45 | 10.45 | -2.43% | 712,739 |
| Jul 17, 2025 | 10.83 | 10.92 | 10.71 | 10.71 | 10.71 | -1.56% | 510,692 |
| Jul 16, 2025 | 10.81 | 10.92 | 10.76 | 10.88 | 10.88 | 1.21% | 459,825 |
| Jul 15, 2025 | 10.95 | 11.00 | 10.75 | 10.75 | 10.75 | -1.83% | 415,230 |
| Jul 14, 2025 | 10.92 | 10.99 | 10.86 | 10.95 | 10.95 | 0.09% | 387,211 |
| Jul 11, 2025 | 10.96 | 11.05 | 10.92 | 10.94 | 10.94 | -1.00% | 367,451 |
| Jul 10, 2025 | 10.93 | 11.06 | 10.91 | 11.05 | 11.05 | 0.73% | 894,628 |
| Jul 9, 2025 | 10.90 | 11.00 | 10.90 | 10.97 | 10.97 | 0.83% | 400,481 |
| Jul 8, 2025 | 10.75 | 10.93 | 10.75 | 10.88 | 10.88 | 1.49% | 515,379 |
| Jul 7, 2025 | 10.89 | 10.92 | 10.69 | 10.72 | 10.72 | -1.92% | 580,902 |
| Jul 3, 2025 | 10.93 | 11.02 | 10.82 | 10.93 | 10.93 | -0.09% | 318,382 |
| Jul 2, 2025 | 10.98 | 10.99 | 10.85 | 10.94 | 10.94 | 0.92% | 947,597 |
| Jul 1, 2025 | 10.64 | 10.99 | 10.64 | 10.84 | 10.84 | 1.40% | 719,469 |
| Jun 30, 2025 | 10.69 | 10.75 | 10.57 | 10.69 | 10.69 | -3.08% | 587,420 |
| Jun 27, 2025 | 11.07 | 11.13 | 10.98 | 11.03 | 10.68 | -0.36% | 1,260,787 |
| Jun 26, 2025 | 10.90 | 11.07 | 10.85 | 11.07 | 10.71 | 1.84% | 899,965 |
| Jun 25, 2025 | 10.87 | 11.02 | 10.81 | 10.87 | 10.52 | -0.28% | 969,433 |
| Jun 24, 2025 | 10.99 | 11.01 | 10.89 | 10.90 | 10.55 | -0.46% | 654,138 |
| Jun 23, 2025 | 10.85 | 10.96 | 10.75 | 10.95 | 10.60 | 0.55% | 581,305 |
| Jun 20, 2025 | 10.84 | 10.94 | 10.80 | 10.89 | 10.54 | 0.93% | 1,101,209 |
| Jun 18, 2025 | 10.71 | 10.89 | 10.65 | 10.79 | 10.44 | 1.03% | 517,499 |
| Jun 17, 2025 | 10.70 | 10.80 | 10.65 | 10.68 | 10.34 | -0.93% | 589,364 |
| Jun 16, 2025 | 10.88 | 10.96 | 10.77 | 10.78 | 10.43 | -0.37% | 627,572 |
| Jun 13, 2025 | 11.00 | 11.06 | 10.81 | 10.82 | 10.47 | -2.52% | 649,855 |
| Jun 12, 2025 | 11.00 | 11.11 | 10.97 | 11.10 | 10.74 | - | 1,706,613 |