Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
10.48
+0.38 (3.76%)
Aug 1, 2025, 4:00 PM - Market closed

Franklin BSP Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202510.0510.4810.0510.4810.483.76%1,250,739
Jul 31, 202510.0010.259.7910.1010.100.20%1,089,923
Jul 30, 202510.3010.309.9610.0810.08-1.37%827,767
Jul 29, 202510.3410.4410.1510.2210.22-0.78%1,280,820
Jul 28, 202510.4310.4510.2110.3010.30-1.44%748,427
Jul 25, 202510.5210.5510.3610.4510.45-0.29%446,627
Jul 24, 202510.6110.6610.4810.4810.48-1.78%538,545
Jul 23, 202510.5710.6810.5710.6710.671.23%422,733
Jul 22, 202510.4810.6110.4210.5410.541.44%475,060
Jul 21, 202510.5010.6010.3910.3910.39-0.57%558,794
Jul 18, 202510.7710.8010.4410.4510.45-2.43%712,739
Jul 17, 202510.8310.9210.7110.7110.71-1.56%510,692
Jul 16, 202510.8110.9210.7610.8810.881.21%459,825
Jul 15, 202510.9511.0010.7510.7510.75-1.83%415,230
Jul 14, 202510.9210.9910.8610.9510.950.09%387,211
Jul 11, 202510.9611.0510.9210.9410.94-1.00%367,451
Jul 10, 202510.9311.0610.9111.0511.050.73%894,628
Jul 9, 202510.9011.0010.9010.9710.970.83%400,481
Jul 8, 202510.7510.9310.7510.8810.881.49%515,379
Jul 7, 202510.8910.9210.6910.7210.72-1.92%580,902
Jul 3, 202510.9311.0210.8210.9310.93-0.09%318,382
Jul 2, 202510.9810.9910.8510.9410.940.92%947,597
Jul 1, 202510.6410.9910.6410.8410.841.40%719,469
Jun 30, 202510.6910.7510.5710.6910.69-3.08%587,420
Jun 27, 202511.0711.1310.9811.0310.68-0.36%1,260,787
Jun 26, 202510.9011.0710.8511.0710.711.84%899,965
Jun 25, 202510.8711.0210.8110.8710.52-0.28%969,433
Jun 24, 202510.9911.0110.8910.9010.55-0.46%654,138
Jun 23, 202510.8510.9610.7510.9510.600.55%581,305
Jun 20, 202510.8410.9410.8010.8910.540.93%1,101,209
Jun 18, 202510.7110.8910.6510.7910.441.03%517,499
Jun 17, 202510.7010.8010.6510.6810.34-0.93%589,364
Jun 16, 202510.8810.9610.7710.7810.43-0.37%627,572
Jun 13, 202511.0011.0610.8110.8210.47-2.52%649,855
Jun 12, 202511.0011.1110.9711.1010.74-1,706,613
Jun 11, 202511.1811.2311.0411.1010.74-0.27%962,562
Jun 10, 202511.1111.2210.9811.1310.77-1,008,178
Jun 9, 202511.1111.2111.1111.1310.770.27%378,345
Jun 6, 202511.0411.1110.9811.1010.741.65%433,498
Jun 5, 202510.9111.0410.8610.9210.57-577,581
Jun 4, 202510.9310.9610.8710.9210.57-0.09%283,296
Jun 3, 202510.7911.0310.7710.9310.580.83%392,635
Jun 2, 202510.9510.9610.8010.8410.49-1.72%295,375
May 30, 202511.0611.1710.9911.0310.68-0.45%341,410
May 29, 202511.0011.1210.9611.0810.721.09%343,162
May 28, 202510.9711.0810.9510.9610.61-0.45%378,412
May 27, 202510.9611.0210.8611.0110.661.38%353,039
May 23, 202510.6810.9010.6710.8610.510.46%438,439
May 22, 202510.7810.9410.6110.8110.46-592,523
May 21, 202511.2511.2610.8110.8110.46-4.51%616,268