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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	11.26	11.50	11.00	11.38	705,769	11.38
4/29/2025	10.80	11.65	10.80	11.59	916,584	11.59
4/28/2025	11.63	11.73	11.55	11.64	528,792	11.64
4/25/2025	11.46	11.64	11.38	11.63	371,850	11.63
4/24/2025	11.52	11.55	11.40	11.47	331,996	11.47
4/23/2025	11.80	11.86	11.46	11.50	513,353	11.50
4/22/2025	11.37	11.58	11.31	11.56	449,869	11.56
4/21/2025	11.25	11.30	11.08	11.24	484,706	11.24
4/17/2025	11.06	11.39	11.06	11.36	415,387	11.36
4/16/2025	11.15	11.21	10.98	11.05	426,365	11.05
4/15/2025	10.99	11.22	10.99	11.15	532,162	11.15
4/14/2025	10.96	11.18	10.83	10.99	564,588	10.99
4/11/2025	10.76	10.88	10.50	10.78	783,622	10.78
4/10/2025	11.29	11.48	10.57	10.83	782,831	10.83
4/09/2025	10.99	11.70	10.55	11.56	1,068,168	11.56
4/08/2025	11.70	12.02	11.01	11.11	1,183,131	11.11
4/07/2025	11.56	11.96	11.21	11.36	1,101,848	11.36
4/04/2025	12.23	12.26	11.80	11.92	1,302,927	11.92
4/03/2025	12.45	12.65	12.39	12.45	679,506	12.45
4/02/2025	12.62	12.71	12.58	12.68	490,320	12.68
4/01/2025	12.67	12.86	12.66	12.73	298,921	12.73
3/31/2025	12.61	12.79	12.56	12.74	684,967	12.74
3/28/2025	13.15	13.15	12.87	12.98	454,214	12.63
3/27/2025	13.00	13.14	12.99	13.12	385,794	12.76
3/26/2025	13.09	13.09	12.93	13.00	259,385	12.64
3/25/2025	13.08	13.13	12.93	13.04	301,670	12.68
3/24/2025	13.09	13.16	13.02	13.09	271,894	12.73
3/21/2025	13.06	13.12	12.92	13.01	1,078,061	12.65
3/20/2025	13.14	13.28	13.13	13.14	292,010	12.78
3/19/2025	13.31	13.31	13.12	13.21	388,549	12.85
3/18/2025	13.28	13.32	13.21	13.27	316,630	12.91
3/17/2025	13.19	13.33	13.19	13.28	255,929	12.92
3/14/2025	13.24	13.28	13.04	13.28	243,391	12.92
3/13/2025	13.23	13.41	13.10	13.11	289,183	12.75
3/12/2025	13.27	13.28	12.90	13.18	485,111	12.82
3/11/2025	13.42	13.53	13.12	13.26	489,601	12.90
3/10/2025	13.29	13.56	13.27	13.30	389,019	12.94
3/07/2025	13.20	13.44	13.18	13.38	422,875	13.01
3/06/2025	13.07	13.26	13.07	13.17	344,856	12.81
3/05/2025	13.16	13.28	13.10	13.22	394,804	12.86
3/04/2025	13.15	13.24	13.08	13.11	325,911	12.75
3/03/2025	13.52	13.58	13.16	13.27	439,751	12.91
2/28/2025	13.44	13.56	13.38	13.55	438,445	13.18
2/27/2025	13.20	13.37	13.18	13.33	330,326	12.97
2/26/2025	13.24	13.30	13.14	13.25	269,591	12.89
2/25/2025	13.16	13.36	13.16	13.25	398,811	12.89
2/24/2025	13.17	13.31	13.05	13.16	325,544	12.80
2/21/2025	13.27	13.33	13.01	13.09	397,290	12.73
2/20/2025	13.16	13.30	13.14	13.19	403,902	12.83
2/19/2025	13.27	13.32	13.13	13.21	440,832	12.85
2/18/2025	13.22	13.48	13.22	13.30	488,179	12.94
2/14/2025	12.98	13.23	12.92	13.22	403,691	12.86
2/13/2025	12.93	13.06	12.83	13.00	289,998	12.64
2/12/2025	12.76	12.97	12.72	12.85	364,467	12.50
2/11/2025	12.86	12.98	12.86	12.95	253,547	12.60
2/10/2025	12.85	12.95	12.71	12.88	304,002	12.53
2/07/2025	12.93	12.93	12.74	12.81	338,564	12.46
2/06/2025	12.98	13.03	12.85	12.98	465,472	12.63
2/05/2025	12.93	13.00	12.86	12.92	425,692	12.57
2/04/2025	12.56	12.84	12.52	12.84	279,091	12.49
2/03/2025	12.54	12.75	12.48	12.62	388,391	12.27