Franklin BSP Realty Trust, Inc. Common Stock (FBRT)

6.3250
-0.1450 (-2.24%)
NYSE · Last Trade: Oct 2nd, 12:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Franklin BSP Realty Trust, Inc. Common Stock (FBRT)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20266.406.516.196.471,685,7746.47
9/30/20266.626.646.386.391,827,4256.39
9/29/20266.726.846.616.721,897,9456.52
9/28/20266.917.076.676.712,148,6906.51
9/25/20267.327.386.836.973,271,7866.76
9/24/20267.477.557.287.301,946,8667.08
9/23/20267.767.777.467.461,509,0527.24
9/22/20267.747.927.747.751,914,1227.52
9/21/20267.487.767.477.712,077,6847.48
9/18/20267.457.547.397.4714,201,0497.25
9/17/20267.757.807.547.601,864,2387.37
9/16/20267.807.897.667.731,727,0187.50
9/15/20267.677.837.607.811,629,7077.58
9/14/20267.787.797.687.731,538,7737.50
9/11/20267.807.997.657.782,828,2187.55
9/10/20267.997.997.647.681,677,8937.45
9/09/20268.308.347.988.002,385,4197.76
9/08/20268.478.508.238.323,487,4008.07
9/04/20268.478.738.458.591,811,6898.33
9/03/20268.588.608.468.531,642,6428.28
9/02/20268.428.608.408.511,982,8398.26
9/01/20268.318.478.318.342,265,0298.09
8/31/20268.408.518.368.372,100,4668.12
8/28/20268.378.518.378.461,794,7548.21
8/27/20268.418.538.368.381,484,4138.13
8/26/20268.448.558.388.451,539,8908.20
8/25/20268.458.518.308.481,693,7398.23
8/24/20268.418.528.348.441,493,2188.19
8/21/20268.128.418.128.392,713,6418.14
8/20/20268.108.137.968.07886,5527.83
8/19/20268.108.338.098.091,906,3487.85
8/18/20268.088.117.988.031,054,8227.79
8/17/20267.998.127.998.031,022,1667.79
8/14/20268.138.228.048.07831,2987.83
8/13/20268.128.208.068.131,258,1737.89
8/12/20268.018.177.968.053,165,7467.81
8/11/20267.808.077.807.95972,1377.71
8/10/20267.897.927.697.811,056,3727.58
8/07/20267.667.977.657.911,460,1227.67
8/06/20267.527.827.527.651,342,6337.42
8/05/20267.697.757.517.551,103,1857.33
8/04/20267.707.777.637.691,300,1847.46
8/03/20267.597.747.577.741,627,3227.51
7/31/20267.677.737.347.591,638,8187.36
7/30/20267.998.007.467.742,299,1167.51
7/29/20267.757.797.427.532,141,5347.31
7/28/20267.917.967.727.751,030,2127.52
7/27/20267.837.937.807.831,174,3307.60
7/24/20267.657.897.627.811,135,6127.58
7/23/20267.787.837.577.611,782,4187.38
7/22/20267.998.017.807.86917,4837.63
7/21/20267.948.047.917.971,053,2907.73
7/20/20268.148.207.827.89920,8997.66
7/17/20268.228.308.098.16845,8597.92
7/16/20268.098.308.098.251,058,7948.00
7/15/20268.108.178.068.08807,1817.84
7/14/20268.008.177.998.071,005,8577.83
7/13/20268.068.137.917.99885,5417.75
7/10/20267.938.097.918.081,206,9527.84
7/09/20267.887.947.767.92942,8337.68
7/08/20267.767.897.757.81940,6897.58
7/07/20267.887.937.787.83903,9047.60
7/06/20268.118.127.827.841,192,8667.61
7/02/20268.108.237.998.071,222,2007.83