Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
10.80
+0.08 (0.75%)
Jul 8, 2025, 9:45 AM - Market open
Franklin BSP Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 11.18 | 11.23 | 11.04 | 11.10 | 10.74 | -0.27% | 962,562 |
| Jun 10, 2025 | 11.11 | 11.22 | 10.98 | 11.13 | 10.77 | - | 1,008,178 |
| Jun 9, 2025 | 11.11 | 11.21 | 11.11 | 11.13 | 10.77 | 0.27% | 378,345 |
| Jun 6, 2025 | 11.04 | 11.11 | 10.98 | 11.10 | 10.74 | 1.65% | 433,498 |
| Jun 5, 2025 | 10.91 | 11.04 | 10.86 | 10.92 | 10.57 | - | 577,581 |
| Jun 4, 2025 | 10.93 | 10.96 | 10.87 | 10.92 | 10.57 | -0.09% | 283,296 |
| Jun 3, 2025 | 10.79 | 11.03 | 10.77 | 10.93 | 10.58 | 0.83% | 392,635 |
| Jun 2, 2025 | 10.95 | 10.96 | 10.80 | 10.84 | 10.49 | -1.72% | 295,375 |
| May 30, 2025 | 11.06 | 11.17 | 10.99 | 11.03 | 10.68 | -0.45% | 341,410 |
| May 29, 2025 | 11.00 | 11.12 | 10.96 | 11.08 | 10.72 | 1.09% | 343,162 |
| May 28, 2025 | 10.97 | 11.08 | 10.95 | 10.96 | 10.61 | -0.45% | 378,412 |
| May 27, 2025 | 10.96 | 11.02 | 10.86 | 11.01 | 10.66 | 1.38% | 353,039 |
| May 23, 2025 | 10.68 | 10.90 | 10.67 | 10.86 | 10.51 | 0.46% | 438,439 |
| May 22, 2025 | 10.78 | 10.94 | 10.61 | 10.81 | 10.46 | - | 592,523 |
| May 21, 2025 | 11.25 | 11.26 | 10.81 | 10.81 | 10.46 | -4.51% | 616,268 |
| May 20, 2025 | 11.40 | 11.44 | 11.30 | 11.32 | 10.96 | -0.96% | 528,500 |
| May 19, 2025 | 11.38 | 11.51 | 11.36 | 11.43 | 11.06 | -0.87% | 375,768 |
| May 16, 2025 | 11.54 | 11.66 | 11.46 | 11.53 | 11.16 | 0.09% | 598,651 |
| May 15, 2025 | 11.43 | 11.54 | 11.38 | 11.52 | 11.15 | 1.14% | 553,511 |
| May 14, 2025 | 11.51 | 11.56 | 11.35 | 11.39 | 11.02 | -1.47% | 501,084 |
| May 13, 2025 | 11.53 | 11.63 | 11.41 | 11.56 | 11.19 | 0.87% | 300,254 |
| May 12, 2025 | 11.54 | 11.58 | 11.42 | 11.46 | 11.09 | 1.42% | 520,112 |
| May 9, 2025 | 11.25 | 11.32 | 11.19 | 11.30 | 10.94 | 0.53% | 283,047 |
| May 8, 2025 | 11.12 | 11.28 | 11.10 | 11.24 | 10.88 | 1.44% | 323,082 |
| May 7, 2025 | 11.16 | 11.23 | 11.06 | 11.08 | 10.72 | -0.18% | 449,681 |
| May 6, 2025 | 11.26 | 11.34 | 11.10 | 11.10 | 10.74 | -2.20% | 399,276 |
| May 5, 2025 | 11.42 | 11.42 | 11.29 | 11.35 | 10.99 | -0.87% | 307,509 |
| May 2, 2025 | 11.40 | 11.54 | 11.39 | 11.45 | 11.08 | 0.88% | 516,547 |
| May 1, 2025 | 11.42 | 11.53 | 11.31 | 11.35 | 10.99 | -0.26% | 431,789 |
| Apr 30, 2025 | 11.26 | 11.50 | 11.00 | 11.38 | 11.01 | -1.81% | 705,785 |
| Apr 29, 2025 | 10.80 | 11.65 | 10.80 | 11.59 | 11.22 | -0.43% | 916,584 |
| Apr 28, 2025 | 11.63 | 11.73 | 11.56 | 11.64 | 11.27 | 0.09% | 528,792 |
| Apr 25, 2025 | 11.46 | 11.64 | 11.38 | 11.63 | 11.26 | 1.39% | 371,850 |
| Apr 24, 2025 | 11.52 | 11.55 | 11.40 | 11.47 | 11.10 | -0.26% | 331,996 |