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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.98	9.91	9.91	10.07	9.9	949,511
November 06, 2025	10.27	9.98	9.98	10.29	9.98	798,831
November 05, 2025	10.13	10.28	10.28	10.31	10.07	914,716
November 04, 2025	10.08	10.15	10.15	10.15	10.01	678,700
November 03, 2025	10.14	10.12	10.12	10.14	10.01	1.33M
October 31, 2025	10.2	10.14	10.14	10.24	10.07	719,547
October 30, 2025	10.5	10.24	10.24	10.52	10.12	1.28M
October 29, 2025	10.71	10.66	10.66	10.8	10.57	706,898
October 28, 2025	10.79	10.71	10.71	10.83	10.66	550,739
October 27, 2025	10.81	10.79	10.79	10.87	10.76	396,900
October 24, 2025	10.81	10.83	10.83	10.88	10.77	433,900
October 23, 2025	10.88	10.78	10.78	10.88	10.77	495,400
October 22, 2025	10.71	10.85	10.85	10.86	10.71	502,736
October 21, 2025	10.72	10.67	10.67	10.79	10.66	409,976
October 20, 2025	10.65	10.73	10.73	10.75	10.65	455,600
October 17, 2025	10.61	10.65	10.65	10.69	10.59	508,000
October 16, 2025	10.64	10.62	10.62	10.69	10.52	704,928
October 15, 2025	10.79	10.66	10.66	10.84	10.64	549,578
October 14, 2025	10.59	10.75	10.75	10.77	10.59	804,200
October 13, 2025	10.6	10.67	10.67	10.74	10.57	504,600
October 10, 2025	10.57	10.57	10.57	10.68	10.52	704,801
October 09, 2025	10.78	10.57	10.57	10.81	10.54	557,800
October 08, 2025	10.73	10.75	10.75	10.78	10.7	517,523
October 07, 2025	10.78	10.68	10.68	10.87	10.68	567,100
October 06, 2025	11.03	10.8	10.8	11.06	10.78	774,700
October 03, 2025	10.99	11.06	11.06	11.2	10.98	765,415
October 02, 2025	10.88	10.97	10.97	11	10.88	415,500
October 01, 2025	10.78	10.88	10.88	10.94	10.76	476,498
September 30, 2025	10.83	10.86	10.86	10.87	10.65	501,400
September 29, 2025	11.27	11.22	10.86	11.27	11.15	800,916
September 26, 2025	11.24	11.27	11.27	11.35	11.2	528,900
September 25, 2025	11.24	11.23	11.23	11.31	11.18	483,640
September 24, 2025	11.15	11.19	11.19	11.3	11.12	624,900
September 23, 2025	11.15	11.18	11.18	11.26	11.15	519,610
September 22, 2025	11.28	11.14	11.14	11.28	11.14	558,505
September 19, 2025	11.35	11.26	11.26	11.36	11.23	1.24M
September 18, 2025	11.28	11.32	11.32	11.43	11.25	463,494
September 17, 2025	11.35	11.27	11.27	11.53	11.25	470,507
September 16, 2025	11.43	11.33	11.33	11.5	11.26	411,409
September 15, 2025	11.41	11.43	11.43	11.49	11.34	365,023
September 12, 2025	11.47	11.36	11.36	11.48	11.35	288,600
September 11, 2025	11.62	11.52	11.52	11.68	11.51	592,100
September 10, 2025	11.61	11.58	11.58	11.65	11.51	330,600
September 09, 2025	11.63	11.61	11.61	11.74	11.61	303,300
September 08, 2025	11.69	11.66	11.66	11.72	11.58	529,305
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

Franklin BSP Realty Trust, Inc. (FBRT) NYSE