Franklin BSP Realty Trust, Inc. - FBRT-PE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	21.33	21.42	21.42	21.6	21.26	13,688
December 05, 2025	21.15	21.39	21.39	21.49	21.15	26,944
December 04, 2025	21.3	21.43	21.43	21.49	21.3	25,344
December 03, 2025	21.15	21.35	21.35	21.39	21.15	12,702
December 02, 2025	21.33	21.37	21.37	21.42	21.21	6,297
December 01, 2025	21.18	21.44	21.44	21.44	21.08	24,834
November 28, 2025	21.24	21.11	21.11	21.5	20.99	25,650
November 26, 2025	21.5	21.5	21.5	21.59	21.3	7,139
November 25, 2025	21.3	21.54	21.54	21.56	21.06	10,408
November 24, 2025	21.1	21.42	21.42	21.42	21.1	5,608
November 21, 2025	21.29	21.01	21.01	21.3	21	8,043
November 20, 2025	21.03	21.02	21.02	21.21	21.01	9,611
November 19, 2025	21.27	21.17	21.17	21.34	21.01	8,644
November 18, 2025	21.05	21.35	21.35	21.45	21.05	5,657
November 17, 2025	21.02	21.01	21.01	21.46	21.01	9,643
November 14, 2025	21.31	21.08	21.08	21.33	21	12,147
November 13, 2025	21.48	21.15	21.15	21.56	21.02	14,537
November 12, 2025	21.49	21.6	21.6	21.61	21.49	11,976
November 11, 2025	21.49	21.52	21.52	21.63	21.4	2,608
November 10, 2025	21.65	21.56	21.56	21.7	21.32	10,113
November 07, 2025	21.45	21.65	21.65	21.69	21.45	8,793
November 06, 2025	21.14	21.64	21.64	21.75	21.14	12,757
November 05, 2025	21.12	21.49	21.49	21.54	21.11	5,874
November 04, 2025	21.42	21.2	21.2	21.64	21.19	28,501
November 03, 2025	21.62	21.54	21.54	21.69	21.49	22,052
October 31, 2025	21.71	21.48	21.48	21.78	21.31	37,463
October 30, 2025	21.69	21.72	21.72	21.87	21.61	19,009
October 29, 2025	21.58	21.65	21.65	21.65	21.4	7,016
October 28, 2025	21.47	21.56	21.56	21.56	21.26	20,446
October 27, 2025	21.37	21.47	21.47	21.57	21.37	9,891
October 24, 2025	21.4	21.4	21.4	21.4	21.34	2,688
October 23, 2025	21.19	21.41	21.41	21.49	21.19	9,685
October 22, 2025	21.07	21.35	21.35	21.35	21.01	19,439
October 21, 2025	21.33	21.35	21.35	21.45	21.33	24,053
October 20, 2025	21.06	21.32	21.32	21.4	21.06	7,374
October 17, 2025	21.41	21.21	21.21	21.41	21.2	6,732
October 16, 2025	21.41	21.31	21.31	21.44	21.12	3,132
October 15, 2025	21.12	21.32	21.32	21.37	21.09	14,298
October 14, 2025	20.94	20.96	20.96	21.02	20.9	6,145
October 13, 2025	20.82	20.91	20.91	21	20.82	11,952
October 10, 2025	21.01	20.81	20.81	21.01	20.81	17,304
October 09, 2025	21.01	20.89	20.89	21.07	20.87	24,299
October 08, 2025	21.08	21	21	21.11	20.87	30,900
October 07, 2025	21.31	21.08	21.08	21.35	21.07	11,169
October 06, 2025	21.23	21.41	21.41	21.43	21.2	8,380
October 03, 2025	21.13	21.4	21.4	21.4	21.13	11,810
October 02, 2025	21.39	21.35	21.35	21.43	20.88	8,545
October 01, 2025	21.1	21.26	21.26	21.32	21.1	10,236
September 30, 2025	21.63	21.11	21.11	21.63	20.82	45,111
September 29, 2025	22.05	21.79	21.32	22.1	21.64	8,959
September 26, 2025	22.04	22.08	21.61	22.12	22.02	14,568
September 25, 2025	22.01	22.14	22.14	22.15	21.99	10,781
September 24, 2025	22.05	22.15	22.15	22.15	22.05	4,318
September 23, 2025	21.96	22.01	22.01	22.04	21.96	11,259
September 22, 2025	22.1	22.02	22.02	22.11	21.96	10,396
September 19, 2025	22.08	21.99	21.99	22.15	21.99	9,550
September 18, 2025	21.94	22.16	22.16	22.18	21.89	21,274
September 17, 2025	21.8	21.95	21.95	21.97	21.74	25,315
September 16, 2025	21.7	21.8	21.8	21.8	21.57	13,882
September 15, 2025	21.6	21.69	21.69	21.69	21.51	19,938

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