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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.72	11.67	11.67	11.84	11.6	303,326
September 04, 2025	11.6	11.66	11.66	11.7	11.55	359,500
September 03, 2025	11.34	11.54	11.54	11.58	11.34	441,506
September 02, 2025	11.45	11.36	11.36	11.53	11.32	427,012
August 29, 2025	11.35	11.55	11.55	11.56	11.34	390,960
August 28, 2025	11.42	11.36	11.36	11.42	11.25	239,437
August 27, 2025	11.29	11.35	11.35	11.39	11.23	598,200
August 26, 2025	11.25	11.34	11.34	11.36	11.2	485,236
August 25, 2025	11.31	11.27	11.27	11.37	11.26	319,900
August 22, 2025	11.07	11.32	11.32	11.37	11.07	665,300
August 21, 2025	11.15	11.04	11.04	11.19	11.02	274,736
August 20, 2025	11.16	11.2	11.2	11.25	11.16	306,800
August 19, 2025	11.05	11.14	11.14	11.15	11.04	344,731
August 18, 2025	11.04	11.05	11.05	11.17	11.03	349,926
August 15, 2025	11.04	11.02	11.02	11.08	10.94	386,670
August 14, 2025	11.08	11	11	11.15	10.94	311,645
August 13, 2025	10.98	11.16	11.16	11.18	10.98	568,400
August 12, 2025	10.86	10.98	10.98	10.99	10.84	426,300
August 11, 2025	10.84	10.78	10.78	10.92	10.73	465,100
August 08, 2025	10.92	10.86	10.86	10.93	10.81	487,922
August 07, 2025	10.91	10.88	10.88	10.91	10.77	396,800
August 06, 2025	10.84	10.82	10.82	10.92	10.82	696,844
August 05, 2025	10.8	10.89	10.89	10.94	10.79	869,000
August 04, 2025	10.46	10.82	10.82	10.85	10.38	1.32M
August 01, 2025	10.05	10.48	10.48	10.48	10.05	1.25M
July 31, 2025	10	10.1	10.1	10.25	9.79	1.09M
July 30, 2025	10.3	10.08	10.08	10.3	9.96	827,800
July 29, 2025	10.34	10.22	10.22	10.44	10.15	1.28M
July 28, 2025	10.43	10.3	10.3	10.45	10.21	748,427
July 25, 2025	10.52	10.45	10.45	10.55	10.36	446,627
July 24, 2025	10.61	10.48	10.48	10.66	10.48	538,545
July 23, 2025	10.57	10.67	10.67	10.68	10.57	422,733
July 22, 2025	10.48	10.54	10.54	10.61	10.42	475,100
July 21, 2025	10.5	10.39	10.39	10.6	10.39	558,800
July 18, 2025	10.77	10.45	10.45	10.8	10.44	712,739
July 17, 2025	10.83	10.71	10.71	10.92	10.71	510,692
July 16, 2025	10.81	10.88	10.88	10.92	10.76	459,825
July 15, 2025	10.95	10.75	10.75	11	10.75	415,230
July 14, 2025	10.92	10.95	10.95	10.99	10.86	387,211
July 11, 2025	10.96	10.94	10.94	11.05	10.92	367,451
July 10, 2025	10.93	11.05	11.05	11.06	10.91	894,628
July 09, 2025	10.9	10.97	10.97	11	10.9	400,500
July 08, 2025	10.75	10.88	10.88	10.93	10.75	515,400
July 07, 2025	10.89	10.72	10.72	10.92	10.69	580,902
July 03, 2025	10.93	10.93	10.93	11.02	10.82	318,400
July 02, 2025	10.98	10.94	10.94	10.99	10.85	947,600
July 01, 2025	10.64	10.84	10.84	10.99	10.64	719,500
June 30, 2025	10.69	10.69	10.69	10.75	10.57	587,420
June 27, 2025	11.07	11.03	10.68	11.13	10.98	1.26M
June 26, 2025	10.9	11.07	10.71	11.07	10.85	899,965
June 25, 2025	10.87	10.87	10.52	11.02	10.81	969,433
June 24, 2025	10.99	10.9	10.55	11.01	10.89	654,138
June 23, 2025	10.85	10.95	10.6	10.96	10.75	581,305
June 20, 2025	10.84	10.89	10.54	10.94	10.8	1.1M
June 18, 2025	10.71	10.79	10.44	10.89	10.65	517,500
June 17, 2025	10.7	10.68	10.34	10.8	10.65	589,400
June 16, 2025	10.88	10.78	10.43	10.96	10.77	627,600
June 13, 2025	11	10.82	10.47	11.06	10.81	649,855
June 12, 2025	11	11.1	10.74	11.11	10.97	1.71M
June 11, 2025	11.18	11.1	10.74	11.23	11.04	962,600

Franklin BSP Realty Trust, Inc. (FBRT) NYSE