Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
13.32
+0.14 (1.06%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 13.52 | 13.52 | 13.18 | 13.18 | 13.18 | -2.37% | 363,352 |
| Sep 24, 2024 | 13.47 | 13.56 | 13.41 | 13.50 | 13.50 | 0.60% | 223,937 |
| Sep 23, 2024 | 13.60 | 13.68 | 13.41 | 13.42 | 13.42 | -0.96% | 259,569 |
| Sep 20, 2024 | 13.59 | 13.65 | 13.50 | 13.55 | 13.55 | -0.73% | 1,366,007 |
| Sep 19, 2024 | 13.70 | 13.72 | 13.46 | 13.65 | 13.65 | 1.41% | 461,074 |
| Sep 18, 2024 | 13.60 | 13.74 | 13.41 | 13.46 | 13.46 | -0.44% | 332,837 |
| Sep 17, 2024 | 13.60 | 13.71 | 13.50 | 13.52 | 13.52 | 0.37% | 260,148 |
| Sep 16, 2024 | 13.46 | 13.55 | 13.25 | 13.47 | 13.47 | 0.52% | 264,540 |
| Sep 13, 2024 | 13.39 | 13.47 | 13.29 | 13.40 | 13.40 | 1.13% | 216,060 |
| Sep 12, 2024 | 12.89 | 13.31 | 12.86 | 13.25 | 13.25 | 3.19% | 379,048 |
| Sep 11, 2024 | 12.87 | 12.89 | 12.63 | 12.84 | 12.84 | -0.85% | 351,426 |
| Sep 10, 2024 | 12.89 | 13.02 | 12.79 | 12.95 | 12.95 | 0.23% | 217,647 |
| Sep 9, 2024 | 13.12 | 13.17 | 12.90 | 12.92 | 12.92 | -1.60% | 290,834 |
| Sep 6, 2024 | 13.22 | 13.26 | 13.05 | 13.13 | 13.13 | -0.61% | 186,082 |
| Sep 5, 2024 | 13.20 | 13.29 | 13.09 | 13.21 | 13.21 | 0.69% | 181,461 |
| Sep 4, 2024 | 13.26 | 13.29 | 13.01 | 13.12 | 13.12 | -1.50% | 167,157 |
| Sep 3, 2024 | 13.56 | 13.58 | 13.29 | 13.32 | 13.32 | -2.20% | 211,737 |
| Aug 30, 2024 | 13.57 | 13.65 | 13.43 | 13.62 | 13.62 | 0.81% | 269,259 |
| Aug 29, 2024 | 13.41 | 13.56 | 13.35 | 13.51 | 13.51 | 1.43% | 209,110 |
| Aug 28, 2024 | 13.45 | 13.52 | 13.25 | 13.32 | 13.32 | -1.19% | 165,852 |
| Aug 27, 2024 | 13.45 | 13.55 | 13.33 | 13.48 | 13.48 | 0.22% | 452,850 |
| Aug 26, 2024 | 13.38 | 13.54 | 13.27 | 13.45 | 13.45 | 1.43% | 356,983 |
| Aug 23, 2024 | 12.95 | 13.27 | 12.90 | 13.26 | 13.26 | 2.95% | 374,222 |
| Aug 22, 2024 | 12.94 | 12.98 | 12.85 | 12.88 | 12.88 | -0.16% | 168,999 |
| Aug 21, 2024 | 12.89 | 12.93 | 12.83 | 12.90 | 12.90 | 0.55% | 180,472 |
| Aug 20, 2024 | 12.84 | 12.92 | 12.81 | 12.83 | 12.83 | -0.54% | 274,191 |
| Aug 19, 2024 | 12.80 | 12.90 | 12.78 | 12.90 | 12.90 | 1.18% | 456,491 |
| Aug 16, 2024 | 12.63 | 12.78 | 12.63 | 12.75 | 12.75 | 0.63% | 370,906 |
| Aug 15, 2024 | 12.69 | 12.75 | 12.48 | 12.67 | 12.67 | 1.52% | 266,643 |
| Aug 14, 2024 | 12.50 | 12.51 | 12.34 | 12.48 | 12.48 | 0.40% | 195,820 |
| Aug 13, 2024 | 12.37 | 12.50 | 12.26 | 12.43 | 12.43 | 1.22% | 194,553 |
| Aug 12, 2024 | 12.49 | 12.54 | 12.26 | 12.28 | 12.28 | -1.29% | 255,415 |
| Aug 9, 2024 | 12.55 | 12.56 | 12.35 | 12.44 | 12.44 | -0.48% | 203,816 |
| Aug 8, 2024 | 12.50 | 12.57 | 12.33 | 12.50 | 12.50 | 1.46% | 190,790 |
| Aug 7, 2024 | 12.51 | 12.56 | 12.26 | 12.32 | 12.32 | -0.16% | 283,040 |
| Aug 6, 2024 | 12.37 | 12.54 | 12.20 | 12.34 | 12.34 | -0.72% | 394,979 |
| Aug 5, 2024 | 12.44 | 12.57 | 12.05 | 12.43 | 12.43 | -1.43% | 678,220 |
| Aug 2, 2024 | 12.44 | 12.70 | 12.38 | 12.61 | 12.61 | -0.32% | 510,428 |
| Aug 1, 2024 | 13.32 | 13.50 | 12.54 | 12.65 | 12.65 | -8.60% | 959,472 |
| Jul 31, 2024 | 14.03 | 14.10 | 13.79 | 13.84 | 13.84 | -1.21% | 409,120 |
| Jul 30, 2024 | 13.76 | 14.05 | 13.72 | 14.01 | 14.01 | 2.34% | 438,714 |
| Jul 29, 2024 | 13.89 | 13.97 | 13.67 | 13.69 | 13.69 | -1.16% | 305,761 |
| Jul 26, 2024 | 13.91 | 13.95 | 13.72 | 13.85 | 13.85 | 1.02% | 223,869 |
| Jul 25, 2024 | 13.69 | 14.00 | 13.62 | 13.71 | 13.71 | 0.66% | 433,771 |
| Jul 24, 2024 | 13.89 | 13.93 | 13.60 | 13.62 | 13.62 | -2.85% | 316,050 |
| Jul 23, 2024 | 13.76 | 14.12 | 13.76 | 14.02 | 14.02 | 1.45% | 348,434 |
| Jul 22, 2024 | 13.73 | 13.84 | 13.64 | 13.82 | 13.82 | 0.58% | 248,432 |
| Jul 19, 2024 | 13.75 | 14.04 | 13.65 | 13.74 | 13.74 | 0.37% | 492,363 |
| Jul 18, 2024 | 13.50 | 13.76 | 13.50 | 13.69 | 13.69 | 0.59% | 492,736 |
| Jul 17, 2024 | 13.18 | 13.64 | 13.06 | 13.61 | 13.61 | 2.10% | 365,950 |
| Jul 16, 2024 | 13.29 | 13.35 | 13.18 | 13.33 | 13.33 | 1.37% | 515,329 |
| Jul 15, 2024 | 13.19 | 13.26 | 13.05 | 13.15 | 13.15 | 0.54% | 470,939 |
| Jul 12, 2024 | 13.30 | 13.46 | 12.92 | 13.08 | 13.08 | -0.68% | 586,393 |
| Jul 11, 2024 | 12.90 | 13.19 | 12.83 | 13.17 | 13.17 | 3.38% | 543,362 |
| Jul 10, 2024 | 12.69 | 12.74 | 12.57 | 12.74 | 12.74 | 0.79% | 296,741 |
| Jul 9, 2024 | 12.50 | 12.70 | 12.49 | 12.64 | 12.64 | 0.96% | 195,838 |
| Jul 8, 2024 | 12.55 | 12.61 | 12.50 | 12.52 | 12.52 | 0.08% | 182,079 |
| Jul 5, 2024 | 12.53 | 12.55 | 12.43 | 12.51 | 12.51 | -0.16% | 247,605 |
| Jul 3, 2024 | 12.60 | 12.63 | 12.46 | 12.53 | 12.53 | -0.40% | 173,702 |
| Jul 2, 2024 | 12.48 | 12.66 | 12.47 | 12.58 | 12.58 | 1.04% | 261,294 |
| Jul 1, 2024 | 12.56 | 12.61 | 12.31 | 12.45 | 12.45 | -1.19% | 319,878 |
| Jun 28, 2024 | 12.47 | 12.74 | 12.39 | 12.60 | 12.60 | -0.71% | 754,908 |
| Jun 27, 2024 | 12.88 | 12.90 | 12.61 | 12.69 | 12.34 | -1.55% | 295,222 |
| Jun 26, 2024 | 12.86 | 12.95 | 12.79 | 12.89 | 12.54 | -0.15% | 225,959 |
| Jun 25, 2024 | 12.80 | 12.93 | 12.75 | 12.91 | 12.56 | 0.86% | 288,340 |
| Jun 24, 2024 | 13.05 | 13.07 | 12.79 | 12.80 | 12.45 | -1.54% | 333,834 |
| Jun 21, 2024 | 12.82 | 13.00 | 12.77 | 13.00 | 12.64 | 1.33% | 1,220,383 |
| Jun 20, 2024 | 12.90 | 13.00 | 12.76 | 12.83 | 12.48 | -1.00% | 299,055 |
| Jun 18, 2024 | 13.08 | 13.08 | 12.91 | 12.96 | 12.61 | -0.77% | 301,787 |
| Jun 17, 2024 | 12.73 | 13.07 | 12.70 | 13.06 | 12.70 | 2.83% | 350,855 |
| Jun 14, 2024 | 12.52 | 12.71 | 12.52 | 12.70 | 12.35 | 0.08% | 214,837 |
| Jun 13, 2024 | 12.71 | 12.79 | 12.60 | 12.69 | 12.34 | -0.63% | 200,455 |
| Jun 12, 2024 | 12.73 | 12.92 | 12.65 | 12.77 | 12.42 | 3.15% | 488,982 |
| Jun 11, 2024 | 12.37 | 12.45 | 12.25 | 12.38 | 12.04 | -0.48% | 307,277 |
| Jun 10, 2024 | 12.38 | 12.49 | 12.34 | 12.44 | 12.10 | -0.32% | 221,253 |
| Jun 7, 2024 | 12.50 | 12.57 | 12.43 | 12.48 | 12.14 | -1.03% | 186,112 |
| Jun 6, 2024 | 12.75 | 12.81 | 12.55 | 12.61 | 12.26 | -1.48% | 181,182 |
| Jun 5, 2024 | 12.75 | 12.83 | 12.64 | 12.80 | 12.45 | 0.95% | 227,921 |
| Jun 4, 2024 | 12.70 | 12.76 | 12.60 | 12.68 | 12.33 | -0.55% | 181,153 |
| Jun 3, 2024 | 12.87 | 12.88 | 12.71 | 12.75 | 12.40 | 0.08% | 234,254 |
| May 31, 2024 | 12.65 | 12.82 | 12.56 | 12.74 | 12.39 | 1.35% | 225,187 |
| May 30, 2024 | 12.39 | 12.62 | 12.39 | 12.57 | 12.23 | 2.11% | 203,600 |
| May 29, 2024 | 12.32 | 12.36 | 12.25 | 12.31 | 11.97 | -1.28% | 257,883 |
| May 28, 2024 | 12.65 | 12.73 | 12.39 | 12.47 | 12.13 | -1.34% | 216,844 |
| May 24, 2024 | 12.75 | 12.76 | 12.53 | 12.64 | 12.29 | -0.24% | 233,404 |
| May 23, 2024 | 12.90 | 12.94 | 12.55 | 12.67 | 12.32 | -1.93% | 343,319 |
| May 22, 2024 | 13.05 | 13.09 | 12.89 | 12.92 | 12.57 | -1.15% | 199,773 |
| May 21, 2024 | 13.08 | 13.12 | 13.01 | 13.07 | 12.71 | -0.23% | 216,163 |
| May 20, 2024 | 13.16 | 13.21 | 13.08 | 13.10 | 12.74 | -0.30% | 213,679 |
| May 17, 2024 | 13.18 | 13.18 | 13.06 | 13.14 | 12.78 | - | 272,369 |
| May 16, 2024 | 13.17 | 13.23 | 13.10 | 13.14 | 12.78 | -0.23% | 326,143 |
| May 15, 2024 | 13.34 | 13.35 | 13.09 | 13.17 | 12.81 | -0.45% | 344,776 |
| May 14, 2024 | 13.18 | 13.27 | 13.16 | 13.23 | 12.87 | 1.38% | 390,732 |
| May 13, 2024 | 13.11 | 13.13 | 12.91 | 13.05 | 12.69 | 0.38% | 277,442 |
| May 10, 2024 | 12.98 | 13.06 | 12.85 | 13.00 | 12.64 | 0.31% | 206,690 |
| May 9, 2024 | 12.88 | 13.00 | 12.83 | 12.96 | 12.61 | 0.70% | 261,487 |
| May 8, 2024 | 12.78 | 12.87 | 12.77 | 12.87 | 12.52 | - | 187,847 |
| May 7, 2024 | 13.03 | 13.10 | 12.84 | 12.87 | 12.52 | -0.92% | 241,795 |
| May 6, 2024 | 12.85 | 13.00 | 12.85 | 12.99 | 12.63 | 1.72% | 241,992 |
| May 3, 2024 | 13.06 | 13.08 | 12.71 | 12.77 | 12.42 | -0.55% | 380,001 |