Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
13.01
+0.15 (1.17%)
At close: Nov 22, 2024, 4:00 PM
13.06
+0.05 (0.38%)
After-hours: Nov 22, 2024, 4:30 PM EST
Franklin BSP Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 12.88 | 13.06 | 12.88 | 13.01 | 13.01 | 1.17% | 318,121 |
| Nov 21, 2024 | 12.90 | 12.90 | 12.78 | 12.86 | 12.86 | 0.23% | 228,352 |
| Nov 20, 2024 | 12.82 | 12.94 | 12.67 | 12.83 | 12.83 | -0.54% | 249,853 |
| Nov 19, 2024 | 12.76 | 12.90 | 12.73 | 12.90 | 12.90 | 0.31% | 197,518 |
| Nov 18, 2024 | 12.84 | 12.97 | 12.80 | 12.86 | 12.86 | 0.23% | 283,056 |
| Nov 15, 2024 | 12.96 | 12.96 | 12.75 | 12.83 | 12.83 | -0.16% | 251,052 |
| Nov 14, 2024 | 12.95 | 13.01 | 12.80 | 12.85 | 12.85 | -0.31% | 260,994 |
| Nov 13, 2024 | 13.02 | 13.06 | 12.88 | 12.89 | 12.89 | -0.69% | 325,900 |
| Nov 12, 2024 | 13.28 | 13.32 | 12.92 | 12.98 | 12.98 | -2.63% | 307,475 |
| Nov 11, 2024 | 13.32 | 13.43 | 13.27 | 13.33 | 13.33 | 0.60% | 368,880 |
| Nov 8, 2024 | 13.37 | 13.49 | 13.13 | 13.25 | 13.25 | -0.45% | 483,990 |
| Nov 7, 2024 | 13.16 | 13.39 | 13.14 | 13.31 | 13.31 | 0.76% | 379,649 |
| Nov 6, 2024 | 13.32 | 13.45 | 12.86 | 13.21 | 13.21 | 1.85% | 664,617 |
| Nov 5, 2024 | 13.01 | 13.12 | 12.71 | 12.97 | 12.97 | 0.15% | 523,699 |
| Nov 4, 2024 | 13.00 | 13.07 | 12.89 | 12.95 | 12.95 | -0.23% | 309,879 |
| Nov 1, 2024 | 13.13 | 13.13 | 12.95 | 12.98 | 12.98 | -0.23% | 321,508 |
| Oct 31, 2024 | 13.32 | 13.39 | 13.01 | 13.01 | 13.01 | -2.62% | 299,737 |
| Oct 30, 2024 | 13.13 | 13.43 | 13.13 | 13.36 | 13.36 | 1.67% | 316,998 |
| Oct 29, 2024 | 13.00 | 13.16 | 12.93 | 13.14 | 13.14 | 0.08% | 304,721 |
| Oct 28, 2024 | 12.99 | 13.17 | 12.95 | 13.13 | 13.13 | 1.55% | 250,799 |
| Oct 25, 2024 | 13.14 | 13.19 | 12.92 | 12.93 | 12.93 | -1.37% | 215,590 |
| Oct 24, 2024 | 12.94 | 13.11 | 12.86 | 13.11 | 13.11 | 1.31% | 220,579 |
| Oct 23, 2024 | 12.78 | 12.98 | 12.78 | 12.94 | 12.94 | 0.62% | 162,183 |
| Oct 22, 2024 | 12.83 | 12.90 | 12.81 | 12.86 | 12.86 | 0.31% | 126,629 |
| Oct 21, 2024 | 13.05 | 13.05 | 12.79 | 12.82 | 12.82 | -2.06% | 205,969 |
| Oct 18, 2024 | 13.08 | 13.12 | 13.00 | 13.09 | 13.09 | 0.46% | 181,597 |
| Oct 17, 2024 | 13.18 | 13.18 | 12.99 | 13.03 | 13.03 | -0.91% | 153,199 |
| Oct 16, 2024 | 13.00 | 13.20 | 13.00 | 13.15 | 13.15 | 1.94% | 401,010 |
| Oct 15, 2024 | 12.85 | 12.95 | 12.85 | 12.90 | 12.90 | 0.47% | 313,253 |
| Oct 14, 2024 | 12.74 | 12.86 | 12.64 | 12.84 | 12.84 | 0.86% | 181,916 |
| Oct 11, 2024 | 12.76 | 12.82 | 12.58 | 12.73 | 12.73 | 0.08% | 289,993 |
| Oct 10, 2024 | 12.61 | 12.75 | 12.58 | 12.72 | 12.72 | 0.32% | 357,780 |
| Oct 9, 2024 | 12.60 | 12.75 | 12.59 | 12.68 | 12.68 | 0.79% | 199,926 |
| Oct 8, 2024 | 12.63 | 12.64 | 12.48 | 12.58 | 12.58 | -0.47% | 266,916 |
| Oct 7, 2024 | 12.76 | 12.76 | 12.53 | 12.64 | 12.64 | -1.40% | 390,301 |
| Oct 4, 2024 | 12.93 | 12.93 | 12.71 | 12.82 | 12.82 | 0.16% | 191,326 |
| Oct 3, 2024 | 12.71 | 12.82 | 12.70 | 12.80 | 12.80 | - | 311,576 |
| Oct 2, 2024 | 12.83 | 12.91 | 12.72 | 12.80 | 12.80 | -0.39% | 230,031 |
| Oct 1, 2024 | 13.06 | 13.06 | 12.75 | 12.85 | 12.85 | -1.61% | 367,808 |
| Sep 30, 2024 | 13.09 | 13.11 | 12.93 | 13.06 | 13.06 | -2.83% | 404,551 |
| Sep 27, 2024 | 13.46 | 13.58 | 13.40 | 13.44 | 13.08 | 0.90% | 321,966 |
| Sep 26, 2024 | 13.37 | 13.37 | 13.21 | 13.32 | 12.97 | 1.06% | 283,381 |
| Sep 25, 2024 | 13.52 | 13.52 | 13.18 | 13.18 | 12.83 | -2.37% | 363,352 |
| Sep 24, 2024 | 13.47 | 13.56 | 13.41 | 13.50 | 13.14 | 0.60% | 223,937 |
| Sep 23, 2024 | 13.60 | 13.68 | 13.41 | 13.42 | 13.07 | -0.96% | 259,569 |
| Sep 20, 2024 | 13.59 | 13.65 | 13.50 | 13.55 | 13.19 | -0.73% | 1,366,007 |
| Sep 19, 2024 | 13.70 | 13.72 | 13.46 | 13.65 | 13.29 | 1.41% | 461,074 |
| Sep 18, 2024 | 13.60 | 13.74 | 13.41 | 13.46 | 13.10 | -0.44% | 332,837 |
| Sep 17, 2024 | 13.60 | 13.71 | 13.50 | 13.52 | 13.16 | 0.37% | 260,148 |
| Sep 16, 2024 | 13.46 | 13.55 | 13.25 | 13.47 | 13.11 | 0.52% | 264,540 |
| Sep 13, 2024 | 13.39 | 13.47 | 13.29 | 13.40 | 13.05 | 1.13% | 216,060 |
| Sep 12, 2024 | 12.89 | 13.31 | 12.86 | 13.25 | 12.90 | 3.19% | 379,048 |
| Sep 11, 2024 | 12.87 | 12.89 | 12.63 | 12.84 | 12.50 | -0.85% | 351,426 |
| Sep 10, 2024 | 12.89 | 13.02 | 12.79 | 12.95 | 12.61 | 0.23% | 217,647 |
| Sep 9, 2024 | 13.12 | 13.17 | 12.90 | 12.92 | 12.58 | -1.60% | 290,834 |
| Sep 6, 2024 | 13.22 | 13.26 | 13.05 | 13.13 | 12.78 | -0.61% | 186,082 |
| Sep 5, 2024 | 13.20 | 13.29 | 13.09 | 13.21 | 12.86 | 0.69% | 181,461 |
| Sep 4, 2024 | 13.26 | 13.29 | 13.01 | 13.12 | 12.77 | -1.50% | 167,157 |
| Sep 3, 2024 | 13.56 | 13.58 | 13.29 | 13.32 | 12.97 | -2.20% | 211,737 |
| Aug 30, 2024 | 13.57 | 13.65 | 13.43 | 13.62 | 13.26 | 0.81% | 269,259 |
| Aug 29, 2024 | 13.41 | 13.56 | 13.35 | 13.51 | 13.15 | 1.43% | 209,110 |
| Aug 28, 2024 | 13.45 | 13.52 | 13.25 | 13.32 | 12.97 | -1.19% | 165,852 |
| Aug 27, 2024 | 13.45 | 13.55 | 13.33 | 13.48 | 13.12 | 0.22% | 452,850 |
| Aug 26, 2024 | 13.38 | 13.54 | 13.27 | 13.45 | 13.09 | 1.43% | 356,983 |
| Aug 23, 2024 | 12.95 | 13.27 | 12.90 | 13.26 | 12.91 | 2.95% | 374,222 |
| Aug 22, 2024 | 12.94 | 12.98 | 12.85 | 12.88 | 12.54 | -0.16% | 168,999 |
| Aug 21, 2024 | 12.89 | 12.93 | 12.83 | 12.90 | 12.56 | 0.55% | 180,472 |
| Aug 20, 2024 | 12.84 | 12.92 | 12.81 | 12.83 | 12.49 | -0.54% | 274,191 |
| Aug 19, 2024 | 12.80 | 12.90 | 12.78 | 12.90 | 12.56 | 1.18% | 456,491 |
| Aug 16, 2024 | 12.63 | 12.78 | 12.63 | 12.75 | 12.41 | 0.63% | 370,906 |
| Aug 15, 2024 | 12.69 | 12.75 | 12.48 | 12.67 | 12.34 | 1.52% | 266,643 |
| Aug 14, 2024 | 12.50 | 12.51 | 12.34 | 12.48 | 12.15 | 0.40% | 195,820 |
| Aug 13, 2024 | 12.37 | 12.50 | 12.26 | 12.43 | 12.10 | 1.22% | 194,553 |
| Aug 12, 2024 | 12.49 | 12.54 | 12.26 | 12.28 | 11.96 | -1.29% | 255,415 |
| Aug 9, 2024 | 12.55 | 12.56 | 12.35 | 12.44 | 12.11 | -0.48% | 203,816 |
| Aug 8, 2024 | 12.50 | 12.57 | 12.33 | 12.50 | 12.17 | 1.46% | 190,790 |
| Aug 7, 2024 | 12.51 | 12.56 | 12.26 | 12.32 | 11.99 | -0.16% | 283,040 |
| Aug 6, 2024 | 12.37 | 12.54 | 12.20 | 12.34 | 12.01 | -0.72% | 394,979 |
| Aug 5, 2024 | 12.44 | 12.57 | 12.05 | 12.43 | 12.10 | -1.43% | 678,220 |
| Aug 2, 2024 | 12.44 | 12.70 | 12.38 | 12.61 | 12.28 | -0.32% | 510,428 |
| Aug 1, 2024 | 13.32 | 13.50 | 12.54 | 12.65 | 12.32 | -8.60% | 959,472 |
| Jul 31, 2024 | 14.03 | 14.10 | 13.79 | 13.84 | 13.47 | -1.21% | 409,120 |
| Jul 30, 2024 | 13.76 | 14.05 | 13.72 | 14.01 | 13.64 | 2.34% | 438,714 |
| Jul 29, 2024 | 13.89 | 13.97 | 13.67 | 13.69 | 13.33 | -1.16% | 305,761 |
| Jul 26, 2024 | 13.91 | 13.95 | 13.72 | 13.85 | 13.48 | 1.02% | 223,869 |
| Jul 25, 2024 | 13.69 | 14.00 | 13.62 | 13.71 | 13.35 | 0.66% | 433,771 |
| Jul 24, 2024 | 13.89 | 13.93 | 13.60 | 13.62 | 13.26 | -2.85% | 316,050 |
| Jul 23, 2024 | 13.76 | 14.12 | 13.76 | 14.02 | 13.65 | 1.45% | 348,434 |
| Jul 22, 2024 | 13.73 | 13.84 | 13.64 | 13.82 | 13.45 | 0.58% | 248,432 |
| Jul 19, 2024 | 13.75 | 14.04 | 13.65 | 13.74 | 13.38 | 0.37% | 492,363 |
| Jul 18, 2024 | 13.50 | 13.76 | 13.50 | 13.69 | 13.33 | 0.59% | 492,736 |
| Jul 17, 2024 | 13.18 | 13.64 | 13.06 | 13.61 | 13.25 | 2.10% | 365,950 |
| Jul 16, 2024 | 13.29 | 13.35 | 13.18 | 13.33 | 12.98 | 1.37% | 515,329 |
| Jul 15, 2024 | 13.19 | 13.26 | 13.05 | 13.15 | 12.80 | 0.54% | 470,939 |
| Jul 12, 2024 | 13.30 | 13.46 | 12.92 | 13.08 | 12.73 | -0.68% | 586,393 |
| Jul 11, 2024 | 12.90 | 13.19 | 12.83 | 13.17 | 12.82 | 3.38% | 543,362 |
| Jul 10, 2024 | 12.69 | 12.74 | 12.57 | 12.74 | 12.40 | 0.79% | 296,741 |
| Jul 9, 2024 | 12.50 | 12.70 | 12.49 | 12.64 | 12.31 | 0.96% | 195,838 |
| Jul 8, 2024 | 12.55 | 12.61 | 12.50 | 12.52 | 12.19 | 0.08% | 182,079 |
| Jul 5, 2024 | 12.53 | 12.55 | 12.43 | 12.51 | 12.18 | -0.16% | 247,605 |