Franklin BSP Realty Trust, Inc. FBRT
NYSE · United States · Finance
$6.28-0.11 (-1.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.23 | -2.50% | $6.40 | $6.38 | $6.19 | 362.39K |
| 2026-09-30 | $6.39 | -4.91% | $6.62 | $6.64 | $6.38 | 1.83M |
| 2026-09-29 | $6.72 | +0.15% | $6.72 | $6.84 | $6.61 | 1.90M |
| 2026-09-28 | $6.71 | -3.73% | $6.91 | $7.07 | $6.68 | 2.15M |
| 2026-09-25 | $6.97 | -4.52% | $7.32 | $7.38 | $6.82 | 3.27M |
| 2026-09-24 | $7.30 | -2.14% | $7.47 | $7.55 | $7.28 | 1.95M |
| 2026-09-23 | $7.46 | -3.74% | $7.76 | $7.77 | $7.45 | 1.51M |
| 2026-09-22 | $7.75 | +0.52% | $7.74 | $7.92 | $7.74 | 1.91M |
| 2026-09-21 | $7.71 | +3.21% | $7.48 | $7.76 | $7.47 | 2.08M |
| 2026-09-18 | $7.47 | -1.71% | $7.45 | $7.55 | $7.39 | 14.20M |
| 2026-09-17 | $7.60 | -1.68% | $7.75 | $7.80 | $7.54 | 1.86M |
| 2026-09-16 | $7.73 | -1.02% | $7.80 | $7.89 | $7.66 | 1.73M |
| 2026-09-15 | $7.81 | +1.03% | $7.67 | $7.83 | $7.60 | 1.63M |
| 2026-09-14 | $7.73 | -0.64% | $7.78 | $7.80 | $7.68 | 1.53M |
| 2026-09-11 | $7.78 | +1.30% | $7.80 | $7.99 | $7.65 | 2.83M |
| 2026-09-10 | $7.68 | -4.00% | $7.99 | $7.99 | $7.64 | 1.68M |
| 2026-09-09 | $8.00 | -3.85% | $8.30 | $8.34 | $7.98 | 2.39M |
| 2026-09-08 | $8.32 | -3.14% | $8.47 | $8.50 | $8.23 | 3.49M |
| 2026-09-04 | $8.59 | +0.70% | $8.47 | $8.73 | $8.44 | 1.81M |
| 2026-09-03 | $8.53 | +0.24% | $8.58 | $8.60 | $8.46 | 1.64M |
| 2026-09-02 | $8.51 | +2.04% | $8.42 | $8.60 | $8.40 | 1.98M |
| 2026-09-01 | $8.34 | -0.36% | $8.31 | $8.47 | $8.31 | 2.27M |
| 2026-08-31 | $8.37 | -1.06% | $8.40 | $8.51 | $8.36 | 2.10M |
| 2026-08-28 | $8.46 | +0.95% | $8.37 | $8.51 | $8.37 | 1.79M |
| 2026-08-27 | $8.38 | -0.83% | $8.41 | $8.52 | $8.36 | 1.48M |
| 2026-08-26 | $8.45 | -0.35% | $8.44 | $8.55 | $8.39 | 1.54M |
| 2026-08-25 | $8.48 | +0.47% | $8.45 | $8.51 | $8.31 | 1.69M |
| 2026-08-24 | $8.44 | +0.60% | $8.41 | $8.52 | $8.34 | 1.49M |
| 2026-08-21 | $8.39 | +3.97% | $8.12 | $8.41 | $8.12 | 2.71M |
| 2026-08-20 | $8.07 | -0.25% | $8.10 | $8.14 | $7.95 | 886.50K |
| 2026-08-19 | $8.09 | +0.75% | $8.10 | $8.33 | $8.09 | 1.91M |
| 2026-08-18 | $8.03 | 0.00% | $8.08 | $8.10 | $7.98 | 1.05M |
| 2026-08-17 | $8.03 | -0.50% | $7.99 | $8.11 | $7.99 | 1.02M |
| 2026-08-14 | $8.07 | -0.74% | $8.13 | $8.23 | $8.04 | 831.30K |
| 2026-08-13 | $8.13 | +0.99% | $8.12 | $8.19 | $8.06 | 1.26M |
| 2026-08-12 | $8.05 | +1.26% | $8.01 | $8.17 | $7.96 | 3.09M |
| 2026-08-11 | $7.95 | +1.79% | $7.80 | $8.07 | $7.80 | 972.10K |
| 2026-08-10 | $7.81 | -1.26% | $7.89 | $7.93 | $7.69 | 1.06M |
| 2026-08-07 | $7.91 | +3.40% | $7.66 | $7.97 | $7.65 | 1.46M |
| 2026-08-06 | $7.65 | +1.32% | $7.52 | $7.82 | $7.52 | 1.34M |
| 2026-08-05 | $7.55 | -1.82% | $7.69 | $7.75 | $7.51 | 1.10M |
| 2026-08-04 | $7.69 | -0.65% | $7.70 | $7.77 | $7.63 | 1.30M |
| 2026-08-03 | $7.74 | +1.98% | $7.59 | $7.74 | $7.57 | 1.63M |
| 2026-07-31 | $7.59 | -1.94% | $7.67 | $7.73 | $7.34 | 1.64M |
| 2026-07-30 | $7.74 | +2.79% | $7.99 | $8.00 | $7.45 | 2.30M |
| 2026-07-29 | $7.53 | -2.84% | $7.75 | $7.80 | $7.42 | 2.14M |
| 2026-07-28 | $7.75 | -1.02% | $7.91 | $7.96 | $7.72 | 1.03M |
| 2026-07-27 | $7.83 | +0.26% | $7.83 | $7.93 | $7.80 | 1.17M |
| 2026-07-24 | $7.81 | +2.63% | $7.65 | $7.89 | $7.62 | 1.14M |
| 2026-07-23 | $7.61 | -3.18% | $7.78 | $7.83 | $7.57 | 1.78M |
| 2026-07-22 | $7.86 | -1.38% | $7.99 | $8.01 | $7.80 | 917.50K |
| 2026-07-21 | $7.97 | +1.01% | $7.94 | $8.03 | $7.91 | 1.05M |
| 2026-07-20 | $7.89 | -3.31% | $8.14 | $8.20 | $7.82 | 920.90K |
| 2026-07-17 | $8.16 | -1.09% | $8.22 | $8.31 | $8.09 | 845.80K |
| 2026-07-16 | $8.25 | +2.10% | $8.09 | $8.30 | $8.09 | 1.06M |
| 2026-07-15 | $8.08 | +0.12% | $8.10 | $8.17 | $8.06 | 797.20K |
| 2026-07-14 | $8.07 | +1.00% | $8.00 | $8.17 | $7.99 | 1.01M |
| 2026-07-13 | $7.99 | -1.11% | $8.06 | $8.13 | $7.91 | 885.50K |
| 2026-07-10 | $8.08 | +2.02% | $7.93 | $8.09 | $7.91 | 1.21M |
| 2026-07-09 | $7.92 | +1.41% | $7.88 | $7.94 | $7.76 | 942.80K |
| 2026-07-08 | $7.81 | -0.26% | $7.76 | $7.89 | $7.74 | 940.70K |
| 2026-07-07 | $7.83 | -0.13% | $7.88 | $7.93 | $7.78 | 903.90K |
| 2026-07-06 | $7.84 | -2.85% | $8.11 | $8.11 | $7.82 | 1.19M |
| 2026-07-02 | $8.07 | +0.50% | $8.10 | $8.23 | $7.99 | 1.22M |
| 2026-07-01 | $8.03 | -1.35% | $8.19 | $8.29 | $8.03 | 914.90K |
| 2026-06-30 | $8.14 | -0.12% | $7.91 | $8.23 | $7.89 | 1.18M |
| 2026-06-29 | $8.15 | -1.21% | $8.24 | $8.25 | $7.98 | 1.92M |
| 2026-06-26 | $8.25 | +0.12% | $8.28 | $8.28 | $8.09 | 1.90M |
| 2026-06-25 | $8.24 | -0.96% | $8.31 | $8.44 | $8.18 | 1.21M |
| 2026-06-24 | $8.32 | -0.36% | $8.38 | $8.43 | $8.25 | 1.21M |
| 2026-06-23 | $8.35 | +0.72% | $8.33 | $8.41 | $8.31 | 1.62M |
| 2026-06-22 | $8.29 | -1.66% | $8.42 | $8.51 | $8.28 | 1.35M |
| 2026-06-18 | $8.43 | +2.80% | $8.25 | $8.45 | $8.24 | 3.09M |
| 2026-06-17 | $8.20 | -2.61% | $8.40 | $8.43 | $8.12 | 1.52M |
| 2026-06-16 | $8.42 | +2.31% | $8.30 | $8.46 | $8.29 | 1.41M |
| 2026-06-15 | $8.23 | -1.44% | $8.40 | $8.49 | $8.20 | 1.42M |
| 2026-06-12 | $8.35 | +1.21% | $8.47 | $8.47 | $8.25 | 881.70K |
| 2026-06-11 | $8.25 | -1.20% | $8.38 | $8.41 | $8.21 | 1.47M |
| 2026-06-10 | $8.35 | 0.00% | $8.39 | $8.50 | $8.34 | 1.27M |
| 2026-06-09 | $8.35 | -0.36% | $8.46 | $8.54 | $8.35 | 1.53M |
| 2026-06-08 | $8.38 | -2.22% | $8.55 | $8.56 | $8.32 | 698.00K |
| 2026-06-05 | $8.57 | +0.23% | $8.49 | $8.68 | $8.48 | 759.70K |
| 2026-06-04 | $8.55 | +3.26% | $8.37 | $8.57 | $8.35 | 878.20K |
| 2026-06-03 | $8.28 | -1.31% | $8.37 | $8.42 | $8.26 | 983.40K |
| 2026-06-02 | $8.39 | +0.60% | $8.31 | $8.52 | $8.31 | 1.26M |
| 2026-06-01 | $8.34 | -3.81% | $8.57 | $8.59 | $8.31 | 765.60K |
| 2026-05-29 | $8.67 | +0.35% | $8.57 | $8.69 | $8.57 | 946.90K |
| 2026-05-28 | $8.64 | +0.35% | $8.57 | $8.65 | $8.55 | 556.70K |
| 2026-05-27 | $8.61 | +0.94% | $8.54 | $8.65 | $8.51 | 646.80K |
| 2026-05-26 | $8.53 | +0.71% | $8.50 | $8.59 | $8.45 | 899.10K |