Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
10.73
+0.02 (0.19%)
Oct 29, 2025, 9:43 AM EDT - Market open
Franklin BSP Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 10.79 | 10.83 | 10.66 | 10.71 | 10.71 | -0.74% | 550,739 |
| Oct 27, 2025 | 10.81 | 10.87 | 10.76 | 10.79 | 10.79 | -0.37% | 396,890 |
| Oct 24, 2025 | 10.81 | 10.88 | 10.77 | 10.83 | 10.83 | 0.46% | 433,885 |
| Oct 23, 2025 | 10.88 | 10.88 | 10.77 | 10.78 | 10.78 | -0.65% | 495,371 |
| Oct 22, 2025 | 10.71 | 10.86 | 10.71 | 10.85 | 10.85 | 1.69% | 502,736 |
| Oct 21, 2025 | 10.72 | 10.79 | 10.66 | 10.67 | 10.67 | -0.56% | 409,976 |
| Oct 20, 2025 | 10.65 | 10.75 | 10.65 | 10.73 | 10.73 | 0.75% | 455,574 |
| Oct 17, 2025 | 10.61 | 10.69 | 10.59 | 10.65 | 10.65 | 0.28% | 507,969 |
| Oct 16, 2025 | 10.64 | 10.69 | 10.52 | 10.62 | 10.62 | -0.38% | 704,928 |
| Oct 15, 2025 | 10.79 | 10.84 | 10.64 | 10.66 | 10.66 | -0.84% | 549,578 |
| Oct 14, 2025 | 10.59 | 10.77 | 10.59 | 10.75 | 10.75 | 0.75% | 804,184 |
| Oct 13, 2025 | 10.60 | 10.74 | 10.57 | 10.67 | 10.67 | 0.95% | 504,573 |
| Oct 10, 2025 | 10.57 | 10.68 | 10.52 | 10.57 | 10.57 | - | 704,801 |
| Oct 9, 2025 | 10.78 | 10.81 | 10.54 | 10.57 | 10.57 | -1.67% | 557,771 |
| Oct 8, 2025 | 10.73 | 10.78 | 10.70 | 10.75 | 10.75 | 0.66% | 517,523 |
| Oct 7, 2025 | 10.78 | 10.87 | 10.68 | 10.68 | 10.68 | -1.11% | 567,086 |
| Oct 6, 2025 | 11.03 | 11.06 | 10.78 | 10.80 | 10.80 | -2.35% | 774,688 |
| Oct 3, 2025 | 10.99 | 11.20 | 10.98 | 11.06 | 11.06 | 0.82% | 765,415 |
| Oct 2, 2025 | 10.88 | 11.00 | 10.88 | 10.97 | 10.97 | 0.83% | 415,455 |
| Oct 1, 2025 | 10.78 | 10.94 | 10.76 | 10.88 | 10.88 | 0.18% | 476,498 |
| Sep 30, 2025 | 10.83 | 10.87 | 10.65 | 10.86 | 10.86 | -3.21% | 501,393 |
| Sep 29, 2025 | 11.27 | 11.27 | 11.15 | 11.22 | 10.87 | -0.44% | 800,916 |
| Sep 26, 2025 | 11.24 | 11.35 | 11.20 | 11.27 | 10.91 | 0.36% | 528,854 |
| Sep 25, 2025 | 11.24 | 11.31 | 11.18 | 11.23 | 10.88 | 0.36% | 483,640 |
| Sep 24, 2025 | 11.15 | 11.30 | 11.12 | 11.19 | 10.84 | 0.09% | 624,883 |
| Sep 23, 2025 | 11.15 | 11.26 | 11.15 | 11.18 | 10.83 | 0.36% | 519,610 |
| Sep 22, 2025 | 11.28 | 11.28 | 11.14 | 11.14 | 10.79 | -1.07% | 558,505 |
| Sep 19, 2025 | 11.35 | 11.36 | 11.23 | 11.26 | 10.90 | -0.53% | 1,241,816 |
| Sep 18, 2025 | 11.28 | 11.43 | 11.25 | 11.32 | 10.96 | 0.44% | 463,494 |
| Sep 17, 2025 | 11.35 | 11.53 | 11.25 | 11.27 | 10.91 | -0.53% | 470,507 |
| Sep 16, 2025 | 11.43 | 11.50 | 11.26 | 11.33 | 10.97 | -0.87% | 411,409 |
| Sep 15, 2025 | 11.41 | 11.49 | 11.34 | 11.43 | 11.07 | 0.62% | 365,023 |
| Sep 12, 2025 | 11.47 | 11.48 | 11.35 | 11.36 | 11.00 | -1.39% | 288,585 |
| Sep 11, 2025 | 11.62 | 11.68 | 11.51 | 11.52 | 11.16 | -0.52% | 592,097 |
| Sep 10, 2025 | 11.61 | 11.65 | 11.51 | 11.58 | 11.21 | -0.26% | 330,573 |
| Sep 9, 2025 | 11.63 | 11.74 | 11.61 | 11.61 | 11.24 | -0.43% | 303,275 |
| Sep 8, 2025 | 11.69 | 11.72 | 11.58 | 11.66 | 11.29 | -0.09% | 529,305 |
| Sep 5, 2025 | 11.72 | 11.84 | 11.60 | 11.67 | 11.30 | 0.09% | 303,326 |
| Sep 4, 2025 | 11.60 | 11.70 | 11.55 | 11.66 | 11.29 | 1.04% | 359,498 |
| Sep 3, 2025 | 11.34 | 11.58 | 11.34 | 11.54 | 11.18 | 1.58% | 441,440 |
| Sep 2, 2025 | 11.45 | 11.53 | 11.32 | 11.36 | 11.00 | -1.65% | 427,012 |
| Aug 29, 2025 | 11.35 | 11.56 | 11.34 | 11.55 | 11.18 | 1.67% | 390,960 |
| Aug 28, 2025 | 11.42 | 11.42 | 11.25 | 11.36 | 11.00 | 0.09% | 239,437 |
| Aug 27, 2025 | 11.29 | 11.39 | 11.23 | 11.35 | 10.99 | 0.09% | 598,179 |
| Aug 26, 2025 | 11.25 | 11.36 | 11.20 | 11.34 | 10.98 | 0.62% | 485,236 |
| Aug 25, 2025 | 11.31 | 11.37 | 11.26 | 11.27 | 10.91 | -0.44% | 319,860 |
| Aug 22, 2025 | 11.07 | 11.37 | 11.07 | 11.32 | 10.96 | 2.54% | 665,270 |
| Aug 21, 2025 | 11.15 | 11.19 | 11.02 | 11.04 | 10.69 | -1.43% | 274,736 |
| Aug 20, 2025 | 11.16 | 11.25 | 11.16 | 11.20 | 10.85 | 0.54% | 306,776 |
| Aug 19, 2025 | 11.05 | 11.15 | 11.04 | 11.14 | 10.79 | 0.81% | 344,731 |