Franklin BSP Realty Trust, Inc. (FBRT-PE) NYSE

22.11

+0.26(+1.19%)

Updated at December 29 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202521.6821.8521.8521.8521.3622,215
December 24, 202521.4921.6921.6921.6921.4717,837
December 23, 202521.6121.6821.6821.7421.3115,443
December 22, 202521.3521.5721.5721.6921.3513,703
December 19, 202521.6221.4421.4421.6221.4212,683
December 18, 202521.6121.5121.5121.6821.467,190
December 17, 202521.5521.4921.4921.5621.426,774
December 16, 202521.821.5521.5521.821.512,296
December 15, 202521.5421.821.821.821.5316,148
December 12, 202521.4821.4721.4721.5921.429,320
December 11, 202521.3521.4321.4321.5421.2624,911
December 10, 202521.3621.3621.3621.5721.3224,012
December 09, 202521.321.3421.3421.5521.2711,954
December 08, 202521.3321.4221.4221.621.2613,688
December 05, 202521.1521.3921.3921.4921.1526,944
December 04, 202521.321.4321.4321.4921.325,344
December 03, 202521.1521.3521.3521.3921.1512,702
December 02, 202521.3321.3721.3721.4221.216,297
December 01, 202521.1821.4421.4421.4421.0824,834
November 28, 202521.2421.1121.1121.520.9925,650
November 26, 202521.521.521.521.5921.37,139
November 25, 202521.321.5421.5421.5621.0610,408
November 24, 202521.121.4221.4221.4221.15,608
November 21, 202521.2921.0121.0121.3218,043
November 20, 202521.0321.0221.0221.2121.019,611
November 19, 202521.2721.1721.1721.3421.018,644
November 18, 202521.0521.3521.3521.4521.055,657
November 17, 202521.0221.0121.0121.4621.019,643
November 14, 202521.3121.0821.0821.332112,147
November 13, 202521.4821.1521.1521.5621.0214,537
November 12, 202521.4921.621.621.6121.4911,976
November 11, 202521.4921.5221.5221.6321.42,608
November 10, 202521.6521.5621.5621.721.3210,113
November 07, 202521.4521.6521.6521.6921.458,793
November 06, 202521.1421.6421.6421.7521.1412,757
November 05, 202521.1221.4921.4921.5421.115,874
November 04, 202521.4221.221.221.6421.1928,501
November 03, 202521.6221.5421.5421.6921.4922,052
October 31, 202521.7121.4821.4821.7821.3137,463
October 30, 202521.6921.7221.7221.8721.6119,009
October 29, 202521.5821.6521.6521.6521.47,016
October 28, 202521.4721.5621.5621.5621.2620,446
October 27, 202521.3721.4721.4721.5721.379,891
October 24, 202521.421.421.421.421.342,688
October 23, 202521.1921.4121.4121.4921.199,685
October 22, 202521.0721.3521.3521.3521.0119,439
October 21, 202521.3321.3521.3521.4521.3324,053
October 20, 202521.0621.3221.3221.421.067,374
October 17, 202521.4121.2121.2121.4121.26,732
October 16, 202521.4121.3121.3121.4421.123,132
October 15, 202521.1221.3221.3221.3721.0914,298
October 14, 202520.9420.9620.9621.0220.96,145
October 13, 202520.8220.9120.912120.8211,952
October 10, 202521.0120.8120.8121.0120.8117,304
October 09, 202521.0120.8920.8921.0720.8724,299
October 08, 202521.08212121.1120.8730,900
October 07, 202521.3121.0821.0821.3521.0711,169
October 06, 202521.2321.4121.4121.4321.28,380
October 03, 202521.1321.421.421.421.1311,810
October 02, 202521.3921.3521.3521.4320.888,545
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved