Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Franklin BSP Realty Trust Inc (FBRT)
Franklin BSP Realty Trust Inc (FBRT) Historical

FBRT Franklin BSP Realty Trust Inc

12.385

-0.045 (-0.36%)

Last Updated: 15:07:22

Delayed by 15 minutes

FBRT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 22 2025	12.43	-0.25	-1.97%	12.51	12.58	12.40	302,351
Jan 21 2025	12.68	0.03	0.24%	12.7189	12.73	12.5001	404,455
Jan 17 2025	12.65	0.11	0.88%	12.62	12.70	12.58	419,196
Jan 16 2025	12.54	0.06	0.48%	12.46	12.6184	12.46	450,767
Jan 15 2025	12.48	0.11	0.89%	12.60	12.64	12.31	313,757
Jan 14 2025	12.37	0.25	2.06%	12.12	12.40	12.12	288,297
Jan 13 2025	12.12	0.06	0.50%	12.05	12.17	11.96	397,551
Jan 10 2025	12.06	-0.27	-2.19%	12.09	12.1899	12.02	631,729
Jan 08 2025	12.33	-0.11	-0.88%	12.36	12.45	12.26	295,212
Jan 07 2025	12.44	-0.09	-0.72%	12.51	12.62	12.36	309,954
Jan 06 2025	12.53	-0.18	-1.42%	12.715	12.73	12.51	299,149
Jan 03 2025	12.71	0.18	1.44%	12.58	12.725	12.525	456,594
Jan 02 2025	12.53	-0.01	-0.08%	12.60	12.60	12.38	295,137
Dec 31 2024	12.54	0.03	0.24%	12.49	12.57	12.31	709,880
Dec 30 2024	12.51	-0.17	-1.34%	12.61	12.65	12.47	489,635
Dec 27 2024	12.68	-0.07	-0.55%	12.795	12.87	12.60	300,261
Dec 26 2024	12.75	-0.04	-0.31%	12.73	12.785	12.69	259,888
Dec 24 2024	12.79	0.10	0.79%	12.70	12.805	12.65	146,929
Dec 23 2024	12.69	0.02	0.16%	12.69	12.72	12.51	423,860
Dec 20 2024	12.67	0.24	1.93%	12.44	12.80	12.44	1,716,064
Dec 19 2024	12.43	-0.10	-0.80%	12.66	12.77	12.40	630,787
Dec 18 2024	12.53	-0.47	-3.62%	13.00	13.125	12.52	783,409
Dec 17 2024	13.00	-0.19	-1.44%	13.06	13.2178	12.91	463,643
Dec 16 2024	13.19	0.06	0.46%	13.085	13.31	13.02	284,728
Dec 13 2024	13.13	-0.02	-0.15%	13.07	13.13	12.95	422,455
Dec 12 2024	13.15	0.10	0.77%	13.07	13.24	13.03	305,785
Dec 11 2024	13.05	0.01	0.08%	13.02	13.13	12.9361	305,683
Dec 10 2024	13.04	-0.02	-0.15%	13.045	13.1451	12.94	285,906
Dec 09 2024	13.06	0.08	0.62%	13.04	13.15	13.025	306,510
Dec 06 2024	12.98	0.18	1.41%	12.85	12.99	12.79	313,605
Dec 05 2024	12.80	-0.09	-0.70%	12.84	12.9142	12.70	298,968
Dec 04 2024	12.89	0.06	0.47%	12.84	12.90	12.80	258,088
Dec 03 2024	12.83	-0.27	-2.06%	13.13	13.13	12.80	276,478
Dec 02 2024	13.10	0.02	0.15%	13.10	13.17	12.91	466,988
Nov 29 2024	13.08	0.00	0.00%	13.175	13.29	13.08	254,229
Nov 27 2024	13.08	-0.02	-0.15%	13.17	13.23	13.04	234,152
Nov 26 2024	13.10	0.00	0.00%	13.005	13.10	12.91	300,624
Nov 25 2024	13.10	0.09	0.69%	13.15	13.30	13.10	431,551
Nov 22 2024	13.01	0.15	1.17%	12.98	13.055	12.88	315,108
Nov 21 2024	12.86	0.03	0.23%	12.87	12.90	12.78	222,872
Nov 20 2024	12.83	-0.07	-0.54%	12.885	12.89	12.67	237,787
Nov 19 2024	12.90	0.04	0.31%	12.80	12.90	12.73	191,899
Nov 18 2024	12.86	0.03	0.23%	12.84	12.97	12.80	277,112
Nov 15 2024	12.83	-0.02	-0.16%	12.94	12.96	12.7501	233,836
Nov 14 2024	12.85	-0.04	-0.31%	12.98	13.005	12.80	252,239
Nov 13 2024	12.89	-0.09	-0.69%	13.02	13.0595	12.88	322,489
Nov 12 2024	12.98	-0.35	-2.63%	13.28	13.3184	12.915	306,489
Nov 11 2024	13.33	0.08	0.60%	13.32	13.43	13.27	360,514
Nov 08 2024	13.25	-0.06	-0.45%	13.35	13.49	13.13	474,253
Nov 07 2024	13.31	0.10	0.76%	13.19	13.39	13.14	375,375
Nov 06 2024	13.21	0.24	1.85%	13.39	13.39	12.86	645,312
Nov 05 2024	12.97	0.02	0.15%	13.06	13.06	12.71	509,420
Nov 04 2024	12.95	-0.03	-0.23%	13.00	13.0673	12.89	307,760
Nov 01 2024	12.98	-0.03	-0.23%	13.13	13.13	12.95	320,762
Oct 31 2024	13.01	-0.35	-2.62%	13.34	13.39	13.01	297,082
Oct 30 2024	13.36	0.22	1.67%	13.19	13.425	13.19	313,476
Oct 29 2024	13.14	0.01	0.08%	12.95	13.155	12.93	301,448
Oct 28 2024	13.13	0.20	1.55%	12.99	13.17	12.99	244,794
Oct 25 2024	12.93	-0.18	-1.37%	13.14	13.19	12.92	215,590

Franklin BSP Realty

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions