Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
12.98
-0.14 (-1.07%)
At close: Mar 28, 2025, 4:00 PM
12.38
-0.60 (-4.62%)
Pre-market: Mar 31, 2025, 5:02 AM EDT
Franklin BSP Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.15 | 13.15 | 12.87 | 12.98 | 12.98 | -1.07% | 454,214 |
| Mar 27, 2025 | 13.00 | 13.14 | 12.99 | 13.12 | 13.12 | 0.92% | 385,794 |
| Mar 26, 2025 | 13.09 | 13.09 | 12.93 | 13.00 | 13.00 | -0.31% | 259,386 |
| Mar 25, 2025 | 13.08 | 13.14 | 12.93 | 13.04 | 13.04 | -0.38% | 301,677 |
| Mar 24, 2025 | 13.09 | 13.16 | 13.02 | 13.09 | 13.09 | 0.61% | 271,894 |
| Mar 21, 2025 | 13.06 | 13.12 | 12.92 | 13.01 | 13.01 | -0.99% | 1,078,061 |
| Mar 20, 2025 | 13.14 | 13.28 | 13.13 | 13.14 | 13.14 | -0.53% | 292,010 |
| Mar 19, 2025 | 13.31 | 13.31 | 13.12 | 13.21 | 13.21 | -0.45% | 388,549 |
| Mar 18, 2025 | 13.28 | 13.32 | 13.21 | 13.27 | 13.27 | -0.08% | 316,630 |
| Mar 17, 2025 | 13.19 | 13.33 | 13.19 | 13.28 | 13.28 | - | 255,929 |
| Mar 14, 2025 | 13.24 | 13.28 | 13.04 | 13.28 | 13.28 | 1.30% | 243,391 |
| Mar 13, 2025 | 13.23 | 13.41 | 13.10 | 13.11 | 13.11 | -0.53% | 289,183 |
| Mar 12, 2025 | 13.27 | 13.28 | 12.90 | 13.18 | 13.18 | -0.60% | 485,111 |
| Mar 11, 2025 | 13.42 | 13.53 | 13.12 | 13.26 | 13.26 | -0.30% | 489,602 |
| Mar 10, 2025 | 13.29 | 13.56 | 13.27 | 13.30 | 13.30 | -0.60% | 386,599 |
| Mar 7, 2025 | 13.20 | 13.44 | 13.18 | 13.38 | 13.38 | 1.59% | 422,875 |
| Mar 6, 2025 | 13.07 | 13.26 | 13.07 | 13.17 | 13.17 | -0.38% | 344,857 |
| Mar 5, 2025 | 13.16 | 13.28 | 13.10 | 13.22 | 13.22 | 0.84% | 394,813 |
| Mar 4, 2025 | 13.15 | 13.24 | 13.08 | 13.11 | 13.11 | -1.21% | 325,914 |
| Mar 3, 2025 | 13.52 | 13.58 | 13.16 | 13.27 | 13.27 | -2.07% | 439,762 |
| Feb 28, 2025 | 13.44 | 13.56 | 13.38 | 13.55 | 13.55 | 1.65% | 438,445 |
| Feb 27, 2025 | 13.20 | 13.37 | 13.18 | 13.33 | 13.33 | 0.60% | 330,326 |
| Feb 26, 2025 | 13.24 | 13.31 | 13.14 | 13.25 | 13.25 | - | 269,611 |
| Feb 25, 2025 | 13.16 | 13.36 | 13.16 | 13.25 | 13.25 | 0.68% | 398,861 |
| Feb 24, 2025 | 13.17 | 13.31 | 13.05 | 13.16 | 13.16 | 0.53% | 325,575 |
| Feb 21, 2025 | 13.27 | 13.33 | 13.01 | 13.09 | 13.09 | -0.76% | 397,290 |
| Feb 20, 2025 | 13.16 | 13.31 | 13.14 | 13.19 | 13.19 | -0.15% | 403,907 |
| Feb 19, 2025 | 13.27 | 13.32 | 13.13 | 13.21 | 13.21 | -0.68% | 440,911 |
| Feb 18, 2025 | 13.22 | 13.48 | 13.22 | 13.30 | 13.30 | 0.61% | 488,179 |
| Feb 14, 2025 | 12.98 | 13.24 | 12.92 | 13.22 | 13.22 | 1.69% | 403,691 |
| Feb 13, 2025 | 12.93 | 13.06 | 12.83 | 13.00 | 13.00 | 1.17% | 290,089 |
| Feb 12, 2025 | 12.76 | 12.98 | 12.72 | 12.85 | 12.85 | -0.77% | 364,478 |
| Feb 11, 2025 | 12.86 | 12.98 | 12.86 | 12.95 | 12.95 | 0.54% | 253,564 |
| Feb 10, 2025 | 12.85 | 12.95 | 12.71 | 12.88 | 12.88 | 0.55% | 304,101 |
| Feb 7, 2025 | 12.93 | 12.93 | 12.74 | 12.81 | 12.81 | -1.31% | 338,564 |
| Feb 6, 2025 | 12.98 | 13.03 | 12.85 | 12.98 | 12.98 | 0.46% | 465,472 |
| Feb 5, 2025 | 12.93 | 13.00 | 12.86 | 12.92 | 12.92 | 0.62% | 425,695 |
| Feb 4, 2025 | 12.56 | 12.84 | 12.52 | 12.84 | 12.84 | 1.74% | 279,094 |
| Feb 3, 2025 | 12.54 | 12.75 | 12.48 | 12.62 | 12.62 | -0.86% | 388,424 |
| Jan 31, 2025 | 12.67 | 12.80 | 12.66 | 12.73 | 12.73 | 0.47% | 642,340 |
| Jan 30, 2025 | 12.77 | 12.80 | 12.58 | 12.67 | 12.67 | 0.88% | 362,223 |
| Jan 29, 2025 | 12.71 | 12.78 | 12.49 | 12.56 | 12.56 | -1.02% | 328,818 |
| Jan 28, 2025 | 12.77 | 12.95 | 12.65 | 12.69 | 12.69 | -0.63% | 369,624 |
| Jan 27, 2025 | 12.50 | 12.80 | 12.50 | 12.77 | 12.77 | 2.65% | 392,439 |
| Jan 24, 2025 | 12.32 | 12.48 | 12.30 | 12.44 | 12.44 | 0.65% | 331,193 |
| Jan 23, 2025 | 12.43 | 12.44 | 12.32 | 12.36 | 12.36 | -0.56% | 284,941 |
| Jan 22, 2025 | 12.51 | 12.58 | 12.40 | 12.43 | 12.43 | -1.97% | 309,683 |
| Jan 21, 2025 | 12.69 | 12.74 | 12.50 | 12.68 | 12.68 | 0.24% | 425,738 |
| Jan 17, 2025 | 12.62 | 12.70 | 12.58 | 12.65 | 12.65 | 0.88% | 419,212 |
| Jan 16, 2025 | 12.46 | 12.62 | 12.46 | 12.54 | 12.54 | 0.48% | 450,771 |