Franklin BSP Realty Trust, Inc. (FBRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 12.60 | 12.63 | 12.46 | 12.53 | 12.53 | 173,700 |
| 02 July 2024 | 12.48 | 12.66 | 12.47 | 12.58 | 12.58 | 261,300 |
| 01 July 2024 | 12.56 | 12.61 | 12.31 | 12.45 | 12.45 | 319,900 |
| 28 June 2024 | 12.47 | 12.74 | 12.39 | 12.60 | 12.60 | 754,900 |
| 28 June 2024 | 0.355 Dividend | |||||
| 27 June 2024 | 12.88 | 12.90 | 12.61 | 12.69 | 12.34 | 295,200 |
| 26 June 2024 | 12.86 | 12.95 | 12.79 | 12.89 | 12.53 | 226,000 |
| 25 June 2024 | 12.80 | 12.93 | 12.75 | 12.91 | 12.55 | 288,300 |
| 24 June 2024 | 13.05 | 13.06 | 12.79 | 12.80 | 12.44 | 333,800 |
| 21 June 2024 | 12.82 | 13.00 | 12.77 | 13.00 | 12.64 | 1,220,400 |
| 20 June 2024 | 12.90 | 13.00 | 12.76 | 12.83 | 12.47 | 299,000 |
| 18 June 2024 | 13.08 | 13.08 | 12.91 | 12.96 | 12.60 | 301,700 |
| 17 June 2024 | 12.73 | 13.07 | 12.70 | 13.06 | 12.69 | 350,800 |
| 14 June 2024 | 12.52 | 12.71 | 12.52 | 12.70 | 12.34 | 214,800 |
| 13 June 2024 | 12.71 | 12.79 | 12.60 | 12.69 | 12.34 | 200,500 |
| 12 June 2024 | 12.73 | 12.92 | 12.65 | 12.77 | 12.41 | 488,900 |
| 11 June 2024 | 12.37 | 12.45 | 12.25 | 12.38 | 12.03 | 307,300 |
| 10 June 2024 | 12.38 | 12.49 | 12.34 | 12.44 | 12.09 | 221,300 |
| 07 June 2024 | 12.50 | 12.57 | 12.43 | 12.48 | 12.13 | 186,100 |
| 06 June 2024 | 12.75 | 12.81 | 12.55 | 12.61 | 12.26 | 181,200 |
| 05 June 2024 | 12.75 | 12.83 | 12.64 | 12.80 | 12.44 | 227,900 |
| 04 June 2024 | 12.70 | 12.76 | 12.60 | 12.68 | 12.33 | 181,100 |
| 03 June 2024 | 12.87 | 12.88 | 12.72 | 12.75 | 12.39 | 234,300 |
| 31 May 2024 | 12.65 | 12.82 | 12.56 | 12.74 | 12.38 | 225,200 |
| 30 May 2024 | 12.39 | 12.62 | 12.39 | 12.57 | 12.22 | 203,600 |
| 29 May 2024 | 12.32 | 12.36 | 12.25 | 12.31 | 11.97 | 257,900 |
| 28 May 2024 | 12.65 | 12.73 | 12.39 | 12.47 | 12.12 | 216,800 |
| 24 May 2024 | 12.75 | 12.76 | 12.53 | 12.64 | 12.29 | 233,400 |
| 23 May 2024 | 12.90 | 12.94 | 12.55 | 12.67 | 12.32 | 343,300 |
| 22 May 2024 | 13.05 | 13.09 | 12.89 | 12.92 | 12.56 | 199,600 |
| 21 May 2024 | 13.08 | 13.12 | 13.01 | 13.07 | 12.70 | 216,200 |
| 20 May 2024 | 13.16 | 13.21 | 13.08 | 13.10 | 12.73 | 213,600 |
| 17 May 2024 | 13.18 | 13.18 | 13.06 | 13.14 | 12.77 | 272,300 |
| 16 May 2024 | 13.17 | 13.23 | 13.10 | 13.14 | 12.77 | 326,100 |
| 15 May 2024 | 13.34 | 13.35 | 13.09 | 13.17 | 12.80 | 344,800 |
| 14 May 2024 | 13.18 | 13.27 | 13.16 | 13.23 | 12.86 | 390,700 |
| 13 May 2024 | 13.11 | 13.13 | 12.91 | 13.05 | 12.68 | 277,400 |
| 10 May 2024 | 12.98 | 13.06 | 12.85 | 13.00 | 12.64 | 206,600 |
| 09 May 2024 | 12.88 | 13.00 | 12.83 | 12.96 | 12.60 | 261,500 |
| 08 May 2024 | 12.78 | 12.87 | 12.77 | 12.87 | 12.51 | 187,700 |
| 07 May 2024 | 13.03 | 13.10 | 12.84 | 12.87 | 12.51 | 241,800 |
| 06 May 2024 | 12.85 | 13.00 | 12.85 | 12.99 | 12.63 | 242,000 |
| 03 May 2024 | 13.06 | 13.08 | 12.71 | 12.77 | 12.41 | 380,000 |
| 02 May 2024 | 13.04 | 13.06 | 12.72 | 12.84 | 12.48 | 365,500 |
| 01 May 2024 | 12.59 | 13.05 | 12.59 | 12.94 | 12.58 | 428,900 |
| 30 Apr 2024 | 12.69 | 12.93 | 12.43 | 12.49 | 12.14 | 668,000 |
| 29 Apr 2024 | 12.81 | 12.89 | 12.69 | 12.70 | 12.34 | 244,200 |
| 26 Apr 2024 | 12.60 | 12.84 | 12.60 | 12.74 | 12.38 | 193,900 |
| 25 Apr 2024 | 12.52 | 12.69 | 12.48 | 12.58 | 12.23 | 359,000 |
| 24 Apr 2024 | 12.67 | 12.82 | 12.55 | 12.60 | 12.25 | 242,400 |
| 23 Apr 2024 | 12.49 | 12.77 | 12.46 | 12.75 | 12.39 | 257,700 |
| 22 Apr 2024 | 12.64 | 12.66 | 12.42 | 12.46 | 12.11 | 437,100 |
| 19 Apr 2024 | 12.33 | 12.58 | 12.31 | 12.57 | 12.22 | 368,800 |
| 18 Apr 2024 | 12.23 | 12.48 | 12.21 | 12.36 | 12.01 | 326,100 |
| 17 Apr 2024 | 12.30 | 12.35 | 12.20 | 12.21 | 11.87 | 268,600 |
| 16 Apr 2024 | 12.14 | 12.27 | 11.99 | 12.21 | 11.87 | 404,400 |
| 15 Apr 2024 | 12.41 | 12.52 | 12.06 | 12.16 | 11.82 | 467,700 |
| 12 Apr 2024 | 12.85 | 12.85 | 12.32 | 12.36 | 12.01 | 599,900 |
| 11 Apr 2024 | 12.19 | 12.51 | 12.08 | 12.51 | 12.16 | 498,900 |
| 10 Apr 2024 | 12.40 | 12.42 | 11.99 | 12.09 | 11.75 | 608,200 |
| 09 Apr 2024 | 12.76 | 12.81 | 12.66 | 12.70 | 12.34 | 271,400 |
| 08 Apr 2024 | 12.83 | 12.92 | 12.66 | 12.73 | 12.37 | 464,200 |
| 05 Apr 2024 | 12.86 | 12.94 | 12.73 | 12.73 | 12.37 | 296,900 |
| 04 Apr 2024 | 12.64 | 13.10 | 12.64 | 12.92 | 12.56 | 686,300 |
| 03 Apr 2024 | 12.77 | 12.97 | 12.72 | 12.92 | 12.56 | 292,100 |
| 02 Apr 2024 | 13.00 | 13.05 | 12.78 | 12.85 | 12.49 | 427,400 |
| 01 Apr 2024 | 13.21 | 13.36 | 12.98 | 13.12 | 12.75 | 521,600 |
| 28 Mar 2024 | 13.22 | 13.38 | 13.19 | 13.36 | 12.99 | 367,000 |
| 27 Mar 2024 | 12.99 | 13.17 | 12.97 | 13.16 | 12.79 | 398,000 |
| 27 Mar 2024 | 0.355 Dividend | |||||
| 26 Mar 2024 | 13.63 | 13.63 | 13.19 | 13.23 | 12.51 | 266,600 |
| 25 Mar 2024 | 13.54 | 13.69 | 13.43 | 13.53 | 12.80 | 163,400 |
| 22 Mar 2024 | 13.67 | 13.68 | 13.41 | 13.42 | 12.69 | 229,700 |
| 21 Mar 2024 | 13.74 | 13.75 | 13.51 | 13.63 | 12.89 | 712,100 |
| 20 Mar 2024 | 12.93 | 13.41 | 12.90 | 13.37 | 12.65 | 357,500 |
| 19 Mar 2024 | 13.04 | 13.16 | 12.91 | 13.00 | 12.30 | 287,600 |
| 18 Mar 2024 | 13.23 | 13.25 | 13.06 | 13.06 | 12.35 | 240,700 |
| 15 Mar 2024 | 12.85 | 13.35 | 12.85 | 13.26 | 12.54 | 1,115,600 |
| 14 Mar 2024 | 13.14 | 13.17 | 12.88 | 12.94 | 12.24 | 367,300 |
| 13 Mar 2024 | 12.99 | 13.20 | 12.99 | 13.20 | 12.49 | 372,800 |
| 12 Mar 2024 | 12.93 | 13.07 | 12.86 | 12.99 | 12.29 | 306,900 |
| 11 Mar 2024 | 12.87 | 13.02 | 12.81 | 12.94 | 12.24 | 266,100 |
| 08 Mar 2024 | 12.94 | 12.95 | 12.79 | 12.91 | 12.21 | 258,700 |
| 07 Mar 2024 | 12.83 | 12.90 | 12.72 | 12.81 | 12.12 | 226,700 |
| 06 Mar 2024 | 12.80 | 12.89 | 12.61 | 12.75 | 12.06 | 325,500 |
| 05 Mar 2024 | 12.58 | 12.81 | 12.58 | 12.72 | 12.03 | 287,600 |
| 04 Mar 2024 | 12.93 | 12.94 | 12.51 | 12.59 | 11.91 | 298,100 |
| 01 Mar 2024 | 12.90 | 13.03 | 12.82 | 12.95 | 12.25 | 255,300 |
| 29 Feb 2024 | 12.77 | 12.95 | 12.69 | 12.91 | 12.21 | 358,300 |
| 28 Feb 2024 | 12.51 | 12.70 | 12.47 | 12.58 | 11.90 | 202,400 |
| 27 Feb 2024 | 12.73 | 12.79 | 12.61 | 12.65 | 11.97 | 169,400 |
| 26 Feb 2024 | 12.74 | 12.91 | 12.65 | 12.66 | 11.98 | 223,300 |
| 23 Feb 2024 | 12.71 | 12.97 | 12.60 | 12.79 | 12.10 | 242,400 |
| 22 Feb 2024 | 12.72 | 12.78 | 12.61 | 12.75 | 12.06 | 276,700 |
| 21 Feb 2024 | 12.67 | 12.78 | 12.56 | 12.77 | 12.08 | 276,700 |
| 20 Feb 2024 | 12.76 | 12.84 | 12.67 | 12.70 | 12.01 | 314,000 |
| 16 Feb 2024 | 12.89 | 13.17 | 12.72 | 12.95 | 12.25 | 493,400 |
| 15 Feb 2024 | 12.24 | 13.31 | 12.24 | 13.12 | 12.41 | 809,600 |
| 14 Feb 2024 | 12.28 | 12.41 | 12.21 | 12.35 | 11.68 | 291,800 |
| 13 Feb 2024 | 12.27 | 12.37 | 12.07 | 12.16 | 11.50 | 402,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.