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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	21.44	21.6	21.6	21.6	21.44	17,910
September 11, 2025	21.3	21.43	21.43	21.44	21.29	11,700
September 10, 2025	21.33	21.3	21.3	21.33	21.1	23,945
September 09, 2025	21.13	21.2	21.2	21.45	21.08	15,232
September 08, 2025	21.35	21.15	21.15	21.48	21.05	24,403
September 05, 2025	21.15	21.35	21.35	21.4	21.15	8,834
September 04, 2025	21.2	21.31	21.31	21.39	21.17	8,328
September 03, 2025	21.21	21.24	21.24	21.35	21.13	7,819
September 02, 2025	21.1	21.18	21.18	21.37	21.1	20,096
August 29, 2025	21.36	21.1	21.1	21.42	20.95	64,371
August 28, 2025	21.6	21.35	21.35	21.6	21.3	5,661
August 27, 2025	21.44	21.55	21.55	21.58	21.35	5,748
August 26, 2025	21.44	21.53	21.53	21.59	21.44	8,223
August 25, 2025	21.6	21.6	21.6	21.6	21.45	8,985
August 22, 2025	21.4	21.59	21.59	21.6	21.4	9,058
August 21, 2025	21.39	21.4	21.4	21.55	21.3	4,590
August 20, 2025	21.47	21.44	21.44	21.5	21.33	12,468
August 19, 2025	21.49	21.53	21.53	21.66	21.42	13,310
August 18, 2025	21.4	21.46	21.46	21.48	21.4	2,935
August 15, 2025	21.45	21.44	21.44	21.5	21.42	7,387
August 14, 2025	21.4	21.4	21.4	21.5	21.3	4,034
August 13, 2025	21.35	21.43	21.43	21.43	21.18	11,322
August 12, 2025	21.16	21.19	21.19	21.33	21.16	12,276
August 11, 2025	21.32	21.23	21.23	21.32	21.06	4,700
August 08, 2025	21.19	21.32	21.32	21.4	21.17	4,244
August 07, 2025	21.37	21.34	21.34	21.47	21	17,625
August 06, 2025	21.35	21.32	21.32	21.47	21.25	5,505
August 05, 2025	21.52	21.44	21.44	21.52	21.24	8,935
August 04, 2025	21.45	21.6	21.6	21.64	21.24	20,901
August 01, 2025	21.58	21.45	21.45	21.6	21.29	7,607
July 31, 2025	21.36	21.66	21.66	21.66	21.31	67,248
July 30, 2025	21.36	21.37	21.37	21.44	21.33	8,850
July 29, 2025	21.34	21.33	21.33	21.44	21.27	8,394
July 28, 2025	21.28	21.31	21.31	21.35	21.18	9,601
July 25, 2025	21.43	21.31	21.31	21.46	21.18	16,273
July 24, 2025	21.23	21.32	21.32	21.44	21.21	17,249
July 23, 2025	21.45	21.48	21.48	21.48	21.44	13,251
July 22, 2025	21.37	21.4	21.4	21.4	21.22	10,264
July 21, 2025	21.33	21.39	21.39	21.47	21.33	12,734
July 18, 2025	21.32	21.34	21.34	21.4	21.18	12,609
July 17, 2025	21.34	21.4	21.4	21.42	21.15	21,750
July 16, 2025	21.3	21.35	21.35	21.37	21.25	19,249
July 15, 2025	21.18	21.3	21.3	21.44	21.16	22,830
July 14, 2025	21.12	21.16	21.16	21.16	20.9	40,886
July 11, 2025	21.15	21.05	21.05	21.15	20.91	18,071

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