Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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

12.785

0.035 (0.27%)

Last Updated: 12:20:33

Delayed by 15 minutes

FBRT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 16 2024	12.75	0.08	0.63%	12.69	12.78	12.64	359,996
Aug 15 2024	12.67	0.19	1.52%	12.69	12.75	12.48	266,623
Aug 14 2024	12.48	0.05	0.40%	12.50	12.51	12.34	195,163
Aug 13 2024	12.43	0.15	1.22%	12.39	12.50	12.26	191,831
Aug 12 2024	12.28	-0.16	-1.29%	12.49	12.54	12.255	255,208
Aug 09 2024	12.44	-0.06	-0.48%	12.55	12.5609	12.35	203,816
Aug 08 2024	12.50	0.18	1.46%	12.50	12.57	12.33	190,788
Aug 07 2024	12.32	-0.02	-0.16%	12.51	12.559	12.26	283,020
Aug 06 2024	12.34	-0.09	-0.72%	12.37	12.71	12.20	394,948
Aug 05 2024	12.43	-0.18	-1.43%	12.25	12.57	12.05	646,949
Aug 02 2024	12.61	-0.04	-0.32%	12.40	12.70	12.38	496,472
Aug 01 2024	12.65	-1.19	-8.60%	13.32	13.50	12.54	959,472
Jul 31 2024	13.84	-0.17	-1.21%	14.03	14.10	13.785	409,115
Jul 30 2024	14.01	0.32	2.34%	13.76	14.045	13.72	438,706
Jul 29 2024	13.69	-0.16	-1.16%	13.89	13.97	13.67	305,761
Jul 26 2024	13.85	0.14	1.02%	13.91	13.945	13.72	223,868
Jul 25 2024	13.71	0.09	0.66%	13.69	14.00	13.65	427,713
Jul 24 2024	13.62	-0.40	-2.85%	13.88	13.93	13.60	309,172
Jul 23 2024	14.02	0.20	1.41%	13.76	14.115	13.76	347,851
Jul 22 2024	13.825	0.08	0.62%	13.73	13.84	13.64	140,204
Jul 19 2024	13.74	0.05	0.37%	13.76	14.04	13.65	467,718
Jul 18 2024	13.69	0.08	0.59%	13.50	13.755	13.50	492,736
Jul 17 2024	13.61	0.28	2.10%	13.27	13.64	13.27	358,528
Jul 16 2024	13.33	0.18	1.37%	13.29	13.35	13.18	515,328
Jul 15 2024	13.15	0.07	0.54%	13.19	13.26	13.05	470,934
Jul 12 2024	13.08	-0.09	-0.68%	13.30	13.46	12.92	586,393
Jul 11 2024	13.17	0.43	3.38%	12.90	13.19	12.8287	524,038
Jul 10 2024	12.74	0.10	0.79%	12.69	12.74	12.57	296,741
Jul 09 2024	12.64	0.12	0.96%	12.50	12.70	12.49	195,835
Jul 08 2024	12.52	0.01	0.08%	12.55	12.61	12.50	182,079
Jul 05 2024	12.51	-0.02	-0.16%	12.53	12.55	12.43	247,605
Jul 03 2024	12.53	-0.05	-0.40%	12.60	12.63	12.46	173,702
Jul 02 2024	12.58	0.13	1.04%	12.48	12.66	12.47	261,294
Jul 01 2024	12.45	-0.15	-1.19%	12.56	12.61	12.31	319,853
Jun 28 2024	12.60	-0.09	-0.71%	12.47	12.74	12.39	754,545
Jun 27 2024	12.69	-0.20	-1.55%	12.88	12.94	12.61	295,221
Jun 26 2024	12.89	-0.02	-0.15%	12.86	12.95	12.79	225,959
Jun 25 2024	12.91	0.11	0.86%	12.80	12.93	12.75	288,340
Jun 24 2024	12.80	-0.20	-1.54%	13.05	13.065	12.79	333,782
Jun 21 2024	13.00	0.17	1.33%	12.82	13.00	12.77	1,220,371
Jun 20 2024	12.83	-0.13	-1.00%	12.90	13.00	12.76	299,013
Jun 18 2024	12.96	-0.10	-0.77%	13.08	13.08	12.91	301,704
Jun 17 2024	13.06	0.36	2.83%	12.73	13.07	12.70	350,832
Jun 14 2024	12.70	0.01	0.08%	12.52	12.71	12.52	214,837
Jun 13 2024	12.69	-0.08	-0.63%	12.71	12.79	12.60	200,450
Jun 12 2024	12.77	0.39	3.15%	12.655	12.92	12.655	482,961
Jun 11 2024	12.38	-0.06	-0.48%	12.37	12.45	12.25	307,277
Jun 10 2024	12.44	-0.04	-0.32%	12.38	12.49	12.34	221,091
Jun 07 2024	12.48	-0.13	-1.03%	12.45	12.57	12.43	180,147
Jun 06 2024	12.61	-0.19	-1.48%	12.75	12.805	12.55	181,159
Jun 05 2024	12.80	0.12	0.95%	12.75	12.83	12.64	227,913
Jun 04 2024	12.68	-0.07	-0.55%	12.70	12.755	12.60	181,142
Jun 03 2024	12.75	0.01	0.08%	12.87	12.88	12.71	234,254
May 31 2024	12.74	0.17	1.35%	12.65	12.82	12.56	225,187
May 30 2024	12.57	0.26	2.11%	12.39	12.62	12.39	203,600
May 29 2024	12.31	-0.16	-1.28%	12.32	12.36	12.25	257,883
May 28 2024	12.47	-0.17	-1.34%	12.65	12.73	12.39	210,530
May 24 2024	12.64	-0.03	-0.24%	12.75	12.76	12.53	233,404
May 23 2024	12.67	-0.25	-1.93%	12.90	12.94	12.55	340,422
May 22 2024	12.92	-0.15	-1.15%	13.05	13.09	12.89	199,768
May 21 2024	13.07	-0.03	-0.23%	13.08	13.12	13.01	216,159

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