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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	21.08	21.13	21.13	21.13	20.93	18,324
July 09, 2025	20.51	20.99	20.99	20.99	20.51	11,428
July 08, 2025	20.7	20.66	20.66	20.7	20.55	9,805
July 07, 2025	20.98	20.76	20.76	20.98	20.52	12,693
July 03, 2025	20.57	20.89	20.89	21.07	20.57	9,812
July 02, 2025	20.49	20.71	20.71	20.79	20.37	13,191
July 01, 2025	20.29	20.38	20.38	20.67	20.29	29,309
June 30, 2025	20.54	20.22	20.22	20.82	20.18	72,090
June 27, 2025	21.01	21.01	20.54	21.15	20.9	5,672
June 26, 2025	20.8	21.1	20.63	21.2	20.8	9,435
June 25, 2025	20.8	20.88	20.41	20.88	20.75	8,522
June 24, 2025	20.65	20.78	20.32	20.8	20.6	7,376
June 23, 2025	20.68	20.7	20.24	20.78	20.6	10,598
June 20, 2025	20.55	20.74	20.28	20.75	20.55	7,003
June 18, 2025	20.25	20.46	20	20.53	20.25	7,221
June 17, 2025	20.18	20.32	19.87	20.45	20.18	9,168
June 16, 2025	20.36	20.29	19.84	20.39	20.18	9,397
June 13, 2025	20.4	20.27	19.82	20.46	20.27	6,209
June 12, 2025	20.49	20.36	19.91	20.49	20.3	12,781
June 11, 2025	20.38	20.43	20.43	20.53	20.38	5,999
June 10, 2025	20.3	20.33	20.33	20.38	20.3	5,022
June 09, 2025	20.32	20.3	20.3	20.34	20.16	6,217
June 06, 2025	20.3	20.33	20.33	20.33	20.26	1,841
June 05, 2025	20.14	20.45	20.45	20.45	20.14	26,823
June 04, 2025	20.15	20.11	20.11	20.17	20.11	4,764
June 03, 2025	20.21	20.13	20.13	20.21	20.1	5,398
June 02, 2025	20.09	20.16	20.16	20.17	20.01	8,069
May 30, 2025	20.17	20	20	20.2	20	14,451
May 29, 2025	20.17	20.15	20.15	20.24	20.12	5,966

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