Franklin BSP Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	12.60	12.64	12.31	12.48	12.48	0.89%	313,757
Jan 14, 2025	12.12	12.40	12.12	12.37	12.37	2.06%	288,307
Jan 13, 2025	12.05	12.17	11.96	12.12	12.12	0.50%	397,602
Jan 10, 2025	12.14	12.19	12.02	12.06	12.06	-2.19%	657,988
Jan 8, 2025	12.36	12.45	12.26	12.33	12.33	-0.88%	299,734
Jan 7, 2025	12.51	12.62	12.36	12.44	12.44	-0.72%	318,974
Jan 6, 2025	12.70	12.73	12.51	12.53	12.53	-1.42%	306,087
Jan 3, 2025	12.59	12.73	12.53	12.71	12.71	1.44%	458,683
Jan 2, 2025	12.55	12.60	12.38	12.53	12.53	-0.08%	320,672
Dec 31, 2024	12.49	12.57	12.31	12.54	12.54	0.24%	710,177
Dec 30, 2024	12.63	12.68	12.47	12.51	12.17	-1.34%	537,280
Dec 27, 2024	12.72	12.87	12.60	12.68	12.33	-0.55%	304,824
Dec 26, 2024	12.73	12.79	12.69	12.75	12.40	-0.31%	259,892
Dec 24, 2024	12.70	12.81	12.65	12.79	12.44	0.79%	146,929
Dec 23, 2024	12.69	12.82	12.51	12.69	12.34	0.16%	426,705
Dec 20, 2024	12.32	12.80	12.32	12.67	12.32	1.93%	1,822,338
Dec 19, 2024	12.63	12.77	12.40	12.43	12.09	-0.80%	634,766
Dec 18, 2024	13.07	13.13	12.52	12.53	12.19	-3.62%	786,573
Dec 17, 2024	13.00	13.22	12.91	13.00	12.64	-1.44%	488,613
Dec 16, 2024	13.07	13.31	13.02	13.19	12.83	0.46%	294,823
Dec 13, 2024	13.07	13.13	12.95	13.13	12.77	-0.15%	427,103
Dec 12, 2024	13.09	13.24	13.03	13.15	12.79	0.77%	318,196
Dec 11, 2024	13.08	13.13	12.94	13.05	12.69	0.08%	315,511
Dec 10, 2024	13.10	13.15	12.94	13.04	12.68	-0.15%	292,586
Dec 9, 2024	13.07	13.15	13.03	13.06	12.70	0.62%	314,199
Dec 6, 2024	12.82	12.99	12.75	12.98	12.62	1.41%	319,511
Dec 5, 2024	12.87	12.91	12.70	12.80	12.45	-0.70%	302,381
Dec 4, 2024	12.83	12.90	12.77	12.89	12.54	0.47%	260,838
Dec 3, 2024	13.12	13.12	12.80	12.83	12.48	-2.06%	280,022
Dec 2, 2024	13.08	13.17	12.91	13.10	12.74	0.15%	471,768
Nov 29, 2024	13.19	13.29	13.08	13.08	12.72	-	257,998
Nov 27, 2024	13.09	13.23	13.04	13.08	12.72	-0.15%	239,177
Nov 26, 2024	13.07	13.10	12.91	13.10	12.74	-	303,404
Nov 25, 2024	13.09	13.30	13.09	13.10	12.74	0.69%	436,168
Nov 22, 2024	12.88	13.06	12.88	13.01	12.65	1.17%	318,121
Nov 21, 2024	12.90	12.90	12.78	12.86	12.51	0.23%	228,352
Nov 20, 2024	12.82	12.94	12.67	12.83	12.48	-0.54%	249,853
Nov 19, 2024	12.76	12.90	12.73	12.90	12.55	0.31%	197,518
Nov 18, 2024	12.84	12.97	12.80	12.86	12.51	0.23%	283,056
Nov 15, 2024	12.96	12.96	12.75	12.83	12.48	-0.16%	251,052
Nov 14, 2024	12.95	13.01	12.80	12.85	12.50	-0.31%	260,994
Nov 13, 2024	13.02	13.06	12.88	12.89	12.54	-0.69%	325,900
Nov 12, 2024	13.28	13.32	12.92	12.98	12.62	-2.63%	307,475
Nov 11, 2024	13.32	13.43	13.27	13.33	12.96	0.60%	368,880
Nov 8, 2024	13.37	13.49	13.13	13.25	12.89	-0.45%	483,990
Nov 7, 2024	13.16	13.39	13.14	13.31	12.94	0.76%	379,649
Nov 6, 2024	13.32	13.45	12.86	13.21	12.85	1.85%	664,617
Nov 5, 2024	13.01	13.12	12.71	12.97	12.61	0.15%	523,699
Nov 4, 2024	13.00	13.07	12.89	12.95	12.59	-0.23%	309,879
Nov 1, 2024	13.13	13.13	12.95	12.98	12.62	-0.23%	321,508
Oct 31, 2024	13.32	13.39	13.01	13.01	12.65	-2.62%	299,737
Oct 30, 2024	13.13	13.43	13.13	13.36	12.99	1.67%	316,998
Oct 29, 2024	13.00	13.16	12.93	13.14	12.78	0.08%	304,721
Oct 28, 2024	12.99	13.17	12.95	13.13	12.77	1.55%	250,799
Oct 25, 2024	13.14	13.19	12.92	12.93	12.57	-1.37%	215,590
Oct 24, 2024	12.94	13.11	12.86	13.11	12.75	1.31%	220,579
Oct 23, 2024	12.78	12.98	12.78	12.94	12.58	0.62%	162,183
Oct 22, 2024	12.83	12.90	12.81	12.86	12.51	0.31%	126,629
Oct 21, 2024	13.05	13.05	12.79	12.82	12.47	-2.06%	205,969
Oct 18, 2024	13.08	13.12	13.00	13.09	12.73	0.46%	181,597
Oct 17, 2024	13.18	13.18	12.99	13.03	12.67	-0.91%	153,199
Oct 16, 2024	13.00	13.20	13.00	13.15	12.79	1.94%	401,010
Oct 15, 2024	12.85	12.95	12.85	12.90	12.55	0.47%	313,253
Oct 14, 2024	12.74	12.86	12.64	12.84	12.49	0.86%	181,916
Oct 11, 2024	12.76	12.82	12.58	12.73	12.38	0.08%	289,993
Oct 10, 2024	12.61	12.75	12.58	12.72	12.37	0.32%	357,780
Oct 9, 2024	12.60	12.75	12.59	12.68	12.33	0.79%	199,926
Oct 8, 2024	12.63	12.64	12.48	12.58	12.23	-0.47%	266,916
Oct 7, 2024	12.76	12.76	12.53	12.64	12.29	-1.40%	390,301
Oct 4, 2024	12.93	12.93	12.71	12.82	12.47	0.16%	191,326
Oct 3, 2024	12.71	12.82	12.70	12.80	12.45	-	311,576
Oct 2, 2024	12.83	12.91	12.72	12.80	12.45	-0.39%	230,031
Oct 1, 2024	13.06	13.06	12.75	12.85	12.50	-1.61%	367,808
Sep 30, 2024	13.09	13.11	12.93	13.06	12.70	-2.83%	404,551
Sep 27, 2024	13.46	13.58	13.40	13.44	12.72	0.90%	321,966