Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
10.68
-0.12 (-1.11%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Franklin BSP Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 11.04 | 11.17 | 11.03 | 11.05 | 10.70 | 0.27% | 349,926 |
| Aug 15, 2025 | 11.04 | 11.08 | 10.94 | 11.02 | 10.67 | 0.18% | 386,670 |
| Aug 14, 2025 | 11.08 | 11.15 | 10.94 | 11.00 | 10.65 | -1.43% | 311,645 |
| Aug 13, 2025 | 10.98 | 11.18 | 10.98 | 11.16 | 10.81 | 1.64% | 568,386 |
| Aug 12, 2025 | 10.86 | 10.99 | 10.84 | 10.98 | 10.63 | 1.86% | 426,285 |
| Aug 11, 2025 | 10.84 | 10.92 | 10.73 | 10.78 | 10.44 | -0.74% | 465,084 |
| Aug 8, 2025 | 10.92 | 10.93 | 10.81 | 10.86 | 10.52 | -0.18% | 487,922 |
| Aug 7, 2025 | 10.91 | 10.91 | 10.77 | 10.88 | 10.54 | 0.55% | 396,788 |
| Aug 6, 2025 | 10.84 | 10.92 | 10.82 | 10.82 | 10.48 | -0.64% | 696,844 |
| Aug 5, 2025 | 10.80 | 10.94 | 10.79 | 10.89 | 10.55 | 0.65% | 868,995 |
| Aug 4, 2025 | 10.46 | 10.85 | 10.38 | 10.82 | 10.48 | 3.24% | 1,323,249 |
| Aug 1, 2025 | 10.05 | 10.48 | 10.05 | 10.48 | 10.15 | 3.76% | 1,250,739 |
| Jul 31, 2025 | 10.00 | 10.25 | 9.79 | 10.10 | 9.78 | 0.20% | 1,089,923 |
| Jul 30, 2025 | 10.30 | 10.30 | 9.96 | 10.08 | 9.76 | -1.37% | 827,767 |
| Jul 29, 2025 | 10.34 | 10.44 | 10.15 | 10.22 | 9.90 | -0.78% | 1,280,820 |