Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
11.64
+0.01 (0.09%)
At close: Apr 28, 2025, 4:00 PM
11.22
-0.42 (-3.61%)
Pre-market: Apr 29, 2025, 6:18 AM EDT
Franklin BSP Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 11.63 | 11.73 | 11.56 | 11.64 | 11.64 | 0.09% | 528,792 |
| Apr 25, 2025 | 11.46 | 11.64 | 11.38 | 11.63 | 11.63 | 1.39% | 371,850 |
| Apr 24, 2025 | 11.52 | 11.55 | 11.40 | 11.47 | 11.47 | -0.26% | 331,996 |
| Apr 23, 2025 | 11.80 | 11.86 | 11.47 | 11.50 | 11.50 | -0.52% | 513,354 |
| Apr 22, 2025 | 11.37 | 11.58 | 11.31 | 11.56 | 11.56 | 2.85% | 449,877 |
| Apr 21, 2025 | 11.25 | 11.30 | 11.08 | 11.24 | 11.24 | -1.06% | 484,706 |
| Apr 17, 2025 | 11.06 | 11.40 | 11.06 | 11.36 | 11.36 | 2.81% | 415,387 |
| Apr 16, 2025 | 11.15 | 11.21 | 10.98 | 11.05 | 11.05 | -0.90% | 426,365 |
| Apr 15, 2025 | 10.99 | 11.22 | 10.99 | 11.15 | 11.15 | 1.46% | 532,162 |
| Apr 14, 2025 | 10.96 | 11.18 | 10.83 | 10.99 | 10.99 | 1.95% | 564,588 |
| Apr 11, 2025 | 10.76 | 10.88 | 10.50 | 10.78 | 10.78 | -0.46% | 783,622 |
| Apr 10, 2025 | 11.29 | 11.48 | 10.57 | 10.83 | 10.83 | -6.31% | 782,831 |
| Apr 9, 2025 | 10.99 | 11.70 | 10.55 | 11.56 | 11.56 | 4.05% | 1,067,826 |
| Apr 8, 2025 | 11.70 | 12.02 | 11.01 | 11.11 | 11.11 | -2.20% | 1,183,131 |
| Apr 7, 2025 | 11.56 | 12.10 | 11.21 | 11.36 | 11.36 | -4.70% | 1,101,848 |
| Apr 4, 2025 | 12.23 | 12.26 | 11.81 | 11.92 | 11.92 | -4.26% | 1,302,927 |
| Apr 3, 2025 | 12.45 | 12.65 | 12.39 | 12.45 | 12.45 | -1.81% | 679,506 |
| Apr 2, 2025 | 12.62 | 12.72 | 12.58 | 12.68 | 12.68 | -0.39% | 490,420 |
| Apr 1, 2025 | 12.67 | 12.86 | 12.66 | 12.73 | 12.73 | -0.08% | 298,921 |
| Mar 31, 2025 | 12.61 | 12.79 | 12.56 | 12.74 | 12.74 | -1.85% | 684,968 |
| Mar 28, 2025 | 13.15 | 13.15 | 12.87 | 12.98 | 12.63 | -1.07% | 454,214 |
| Mar 27, 2025 | 13.00 | 13.14 | 12.99 | 13.12 | 12.76 | 0.92% | 385,794 |
| Mar 26, 2025 | 13.09 | 13.09 | 12.93 | 13.00 | 12.65 | -0.31% | 259,386 |
| Mar 25, 2025 | 13.08 | 13.14 | 12.93 | 13.04 | 12.69 | -0.38% | 301,677 |
| Mar 24, 2025 | 13.09 | 13.16 | 13.02 | 13.09 | 12.74 | 0.61% | 271,894 |
| Mar 21, 2025 | 13.06 | 13.12 | 12.92 | 13.01 | 12.66 | -0.99% | 1,078,061 |
| Mar 20, 2025 | 13.14 | 13.28 | 13.13 | 13.14 | 12.78 | -0.53% | 292,010 |
| Mar 19, 2025 | 13.31 | 13.31 | 13.12 | 13.21 | 12.85 | -0.45% | 388,549 |
| Mar 18, 2025 | 13.28 | 13.32 | 13.21 | 13.27 | 12.91 | -0.08% | 316,630 |
| Mar 17, 2025 | 13.19 | 13.33 | 13.19 | 13.28 | 12.92 | - | 255,929 |
| Mar 14, 2025 | 13.24 | 13.28 | 13.04 | 13.28 | 12.92 | 1.30% | 243,391 |
| Mar 13, 2025 | 13.23 | 13.41 | 13.10 | 13.11 | 12.76 | -0.53% | 289,183 |
| Mar 12, 2025 | 13.27 | 13.28 | 12.90 | 13.18 | 12.82 | -0.60% | 485,111 |
| Mar 11, 2025 | 13.42 | 13.53 | 13.12 | 13.26 | 12.90 | -0.30% | 489,602 |
| Mar 10, 2025 | 13.29 | 13.56 | 13.27 | 13.30 | 12.94 | -0.60% | 386,599 |
| Mar 7, 2025 | 13.20 | 13.44 | 13.18 | 13.38 | 13.02 | 1.59% | 422,875 |
| Mar 6, 2025 | 13.07 | 13.26 | 13.07 | 13.17 | 12.81 | -0.38% | 344,857 |
| Mar 5, 2025 | 13.16 | 13.28 | 13.10 | 13.22 | 12.86 | 0.84% | 394,813 |
| Mar 4, 2025 | 13.15 | 13.24 | 13.08 | 13.11 | 12.76 | -1.21% | 325,914 |
| Mar 3, 2025 | 13.52 | 13.58 | 13.16 | 13.27 | 12.91 | -2.07% | 439,762 |
| Feb 28, 2025 | 13.44 | 13.56 | 13.38 | 13.55 | 13.18 | 1.65% | 438,445 |
| Feb 27, 2025 | 13.20 | 13.37 | 13.18 | 13.33 | 12.97 | 0.60% | 330,326 |
| Feb 26, 2025 | 13.24 | 13.31 | 13.14 | 13.25 | 12.89 | - | 269,611 |
| Feb 25, 2025 | 13.16 | 13.36 | 13.16 | 13.25 | 12.89 | 0.68% | 398,861 |
| Feb 24, 2025 | 13.17 | 13.31 | 13.05 | 13.16 | 12.80 | 0.53% | 325,575 |
| Feb 21, 2025 | 13.27 | 13.33 | 13.01 | 13.09 | 12.74 | -0.76% | 397,290 |
| Feb 20, 2025 | 13.16 | 13.31 | 13.14 | 13.19 | 12.83 | -0.15% | 403,907 |
| Feb 19, 2025 | 13.27 | 13.32 | 13.13 | 13.21 | 12.85 | -0.68% | 440,911 |
| Feb 18, 2025 | 13.22 | 13.48 | 13.22 | 13.30 | 12.94 | 0.61% | 488,179 |
| Feb 14, 2025 | 12.98 | 13.24 | 12.92 | 13.22 | 12.86 | 1.69% | 403,691 |