Skip to main content

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

10.84 +0.15 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 10.69 10.75 10.56 10.69 587,420 -0.34(-3.08%)
Jun 27, 2025 11.07 11.13 10.98 11.03 1,260,787 -0.04(-0.36%)
Jun 26, 2025 10.90 11.07 10.85 11.07 899,915 +0.20(+1.84%)
Jun 25, 2025 10.87 11.02 10.81 10.87 969,433 -0.03(-0.28%)
Jun 24, 2025 10.99 11.01 10.88 10.90 654,138 -0.05(-0.46%)
Jun 23, 2025 10.85 10.96 10.75 10.95 581,305 +0.06(+0.55%)
Jun 20, 2025 10.84 10.94 10.80 10.89 1,101,209 +0.10(+0.93%)
Jun 18, 2025 10.71 10.89 10.65 10.79 517,499 +0.11(+1.03%)
Jun 17, 2025 10.70 10.80 10.65 10.68 589,364 -0.10(-0.93%)
Jun 16, 2025 10.88 10.96 10.77 10.78 627,572 -0.04(-0.37%)
Jun 13, 2025 11.00 11.05 10.81 10.82 649,855 -0.28(-2.52%)
Jun 12, 2025 11.00 11.11 10.97 11.10 1,706,613 +0.00(+0.00%)
Jun 11, 2025 11.18 11.23 11.04 11.10 962,556 -0.03(-0.27%)
Jun 10, 2025 11.11 11.21 10.98 11.13 1,008,178 +0.00(+0.00%)
Jun 09, 2025 11.11 11.21 11.11 11.13 378,345 +0.03(+0.27%)
Jun 06, 2025 11.04 11.11 10.98 11.10 433,498 +0.18(+1.65%)
Jun 05, 2025 10.91 11.04 10.86 10.92 577,576 +0.00(+0.00%)
Jun 04, 2025 10.93 10.96 10.87 10.92 283,296 -0.01(-0.09%)
Jun 03, 2025 10.79 11.03 10.77 10.93 392,635 +0.09(+0.83%)
Jun 02, 2025 10.95 10.96 10.80 10.84 295,352 -0.19(-1.72%)
May 30, 2025 11.06 11.17 10.99 11.03 341,410 -0.05(-0.45%)
May 29, 2025 11.00 11.12 10.96 11.08 343,160 +0.12(+1.09%)
May 28, 2025 10.97 11.08 10.95 10.96 378,412 -0.05(-0.45%)
May 27, 2025 10.96 11.02 10.86 11.01 353,037 +0.15(+1.38%)
May 23, 2025 10.68 10.90 10.66 10.86 438,439 +0.05(+0.46%)
May 22, 2025 10.78 10.94 10.61 10.81 592,521 +0.00(+0.00%)
May 21, 2025 11.25 11.26 10.81 10.81 616,226 -0.51(-4.51%)
May 20, 2025 11.40 11.44 11.30 11.32 528,500 -0.11(-0.96%)
May 19, 2025 11.38 11.51 11.36 11.43 375,753 -0.10(-0.87%)
May 16, 2025 11.54 11.66 11.46 11.53 598,651 +0.01(+0.09%)
May 15, 2025 11.43 11.54 11.38 11.52 553,490 +0.13(+1.14%)
May 14, 2025 11.51 11.56 11.35 11.39 501,084 -0.17(-1.47%)
May 13, 2025 11.53 11.63 11.41 11.56 300,252 +0.10(+0.87%)
May 12, 2025 11.54 11.58 11.42 11.46 520,112 +0.16(+1.42%)
May 09, 2025 11.25 11.32 11.19 11.30 283,047 +0.06(+0.53%)
May 08, 2025 11.12 11.28 11.10 11.24 323,082 +0.16(+1.44%)
May 07, 2025 11.16 11.23 11.06 11.08 449,681 -0.02(-0.18%)
May 06, 2025 11.26 11.34 11.10 11.10 399,276 -0.25(-2.20%)
May 05, 2025 11.42 11.42 11.29 11.35 307,509 -0.10(-0.87%)
May 02, 2025 11.40 11.54 11.39 11.45 516,547 +0.10(+0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.