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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202510.7910.8310.6610.7110.71-0.74%550,739
Oct 27, 202510.8110.8710.7610.7910.79-0.37%396,890
Oct 24, 202510.8110.8810.7710.8310.830.46%433,885
Oct 23, 202510.8810.8810.7710.7810.78-0.65%495,371
Oct 22, 202510.7110.8610.7110.8510.851.69%502,736
Oct 21, 202510.7210.7910.6610.6710.67-0.56%409,976
Oct 20, 202510.6510.7510.6510.7310.730.75%455,574
Oct 17, 202510.6110.6910.5910.6510.650.28%507,969
Oct 16, 202510.6410.6910.5210.6210.62-0.38%704,928
Oct 15, 202510.7910.8410.6410.6610.66-0.84%549,578
Oct 14, 202510.5910.7710.5910.7510.750.75%804,184
Oct 13, 202510.6010.7410.5710.6710.670.95%504,573
Oct 10, 202510.5710.6810.5210.5710.57-704,801
Oct 9, 202510.7810.8110.5410.5710.57-1.67%557,771
Oct 8, 202510.7310.7810.7010.7510.750.66%517,523
Oct 7, 202510.7810.8710.6810.6810.68-1.11%567,086
Oct 6, 202511.0311.0610.7810.8010.80-2.35%774,688
Oct 3, 202510.9911.2010.9811.0611.060.82%765,415
Oct 2, 202510.8811.0010.8810.9710.970.83%415,455
Oct 1, 202510.7810.9410.7610.8810.880.18%476,498
Sep 30, 202510.8310.8710.6510.8610.86-3.21%501,393
Sep 29, 202511.2711.2711.1511.2210.87-0.44%800,916
Sep 26, 202511.2411.3511.2011.2710.910.36%528,854
Sep 25, 202511.2411.3111.1811.2310.880.36%483,640
Sep 24, 202511.1511.3011.1211.1910.840.09%624,883
Sep 23, 202511.1511.2611.1511.1810.830.36%519,610
Sep 22, 202511.2811.2811.1411.1410.79-1.07%558,505
Sep 19, 202511.3511.3611.2311.2610.90-0.53%1,241,816
Sep 18, 202511.2811.4311.2511.3210.960.44%463,494
Sep 17, 202511.3511.5311.2511.2710.91-0.53%470,507
Sep 16, 202511.4311.5011.2611.3310.97-0.87%411,409
Sep 15, 202511.4111.4911.3411.4311.070.62%365,023
Sep 12, 202511.4711.4811.3511.3611.00-1.39%288,585
Sep 11, 202511.6211.6811.5111.5211.16-0.52%592,097
Sep 10, 202511.6111.6511.5111.5811.21-0.26%330,573
Sep 9, 202511.6311.7411.6111.6111.24-0.43%303,275
Sep 8, 202511.6911.7211.5811.6611.29-0.09%529,305
Sep 5, 202511.7211.8411.6011.6711.300.09%303,326
Sep 4, 202511.6011.7011.5511.6611.291.04%359,498
Sep 3, 202511.3411.5811.3411.5411.181.58%441,440
Sep 2, 202511.4511.5311.3211.3611.00-1.65%427,012
Aug 29, 202511.3511.5611.3411.5511.181.67%390,960
Aug 28, 202511.4211.4211.2511.3611.000.09%239,437
Aug 27, 202511.2911.3911.2311.3510.990.09%598,179
Aug 26, 202511.2511.3611.2011.3410.980.62%485,236
Aug 25, 202511.3111.3711.2611.2710.91-0.44%319,860
Aug 22, 202511.0711.3711.0711.3210.962.54%665,270
Aug 21, 202511.1511.1911.0211.0410.69-1.43%274,736
Aug 20, 202511.1611.2511.1611.2010.850.54%306,776
Aug 19, 202511.0511.1511.0411.1410.790.81%344,731