Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

FBRT-E Franklin BSP Realty Trust Inc

21.58

-0.27 (-1.24%)

Jun 20 2024 - Closed

Delayed by 15 minutes

FBRT-E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	21.58	-0.27	-1.24%	21.95	21.95	21.54	12,669
Jun 18 2024	21.85	0.11	0.51%	21.60	21.85	21.60	28,040
Jun 17 2024	21.74	0.36	1.71%	21.40	21.75	21.20	8,254
Jun 14 2024	21.38	-0.26	-1.21%	21.52	21.75	21.38	9,323
Jun 13 2024	21.64	-0.04	-0.19%	21.68	21.75	21.36	5,835
Jun 12 2024	21.68	0.33	1.55%	21.50	21.68	21.50	9,125
Jun 11 2024	21.35	-0.20	-0.93%	21.47	21.54	21.35	6,042
Jun 10 2024	21.55	0.02	0.09%	21.59	21.68	21.36	8,243
Jun 07 2024	21.53	0.03	0.14%	21.39	21.60	21.39	15,383
Jun 06 2024	21.50	-0.05	-0.23%	21.57	21.57	21.36	15,459
Jun 05 2024	21.55	0.26	1.22%	21.39	21.57	21.26	20,098
Jun 04 2024	21.29	0.02	0.09%	21.16	21.35	21.14	7,854
Jun 03 2024	21.27	-0.21	-0.98%	21.32	21.32	21.06	7,419
May 31 2024	21.48	0.64	3.07%	20.84	21.53	20.84	31,268
May 30 2024	20.84	0.02	0.07%	20.85	20.94	20.84	2,462
May 29 2024	20.83	-0.23	-1.07%	21.00	21.04	20.77	14,300
May 28 2024	21.05	-0.03	-0.14%	21.03	21.05	20.85	10,756
May 24 2024	21.08	0.18	0.86%	20.89	21.08	20.60	12,182
May 23 2024	20.90	0.04	0.19%	20.83	20.90	20.70	18,510
May 22 2024	20.86	-0.10	-0.45%	20.93	20.97	20.80	20,438
May 21 2024	20.96	-0.03	-0.12%	20.99	21.02	20.80	3,418
May 20 2024	20.98	0.08	0.38%	20.80	20.98	20.80	5,590
May 17 2024	20.90	-0.05	-0.26%	21.00	21.03	20.66	30,024
May 16 2024	20.95	0.11	0.55%	20.73	20.97	20.73	33,813
May 15 2024	20.84	0.09	0.43%	20.75	20.90	20.71	17,735
May 14 2024	20.75	0.10	0.48%	20.55	20.75	20.55	12,934
May 13 2024	20.65	0.15	0.73%	20.49	20.65	20.40	31,709
May 10 2024	20.50	0.10	0.49%	20.39	20.50	20.23	29,545
May 09 2024	20.40	0.05	0.25%	20.18	20.40	20.15	48,949
May 08 2024	20.35	0.00	0.01%	20.32	20.35	20.12	9,715
May 07 2024	20.35	-0.04	-0.20%	20.33	20.45	20.21	14,887
May 06 2024	20.39	0.02	0.12%	20.40	20.50	20.30	13,290
May 03 2024	20.37	0.22	1.07%	20.25	20.40	20.25	17,869
May 02 2024	20.15	-0.04	-0.20%	20.20	20.23	20.12	12,373
May 01 2024	20.19	0.10	0.50%	20.09	20.22	20.00	14,520
Apr 30 2024	20.09	-0.09	-0.45%	20.18	20.20	20.01	10,813
Apr 29 2024	20.18	0.19	0.95%	20.10	20.20	20.10	6,630
Apr 26 2024	19.99	-0.18	-0.89%	20.11	20.19	19.99	6,131
Apr 25 2024	20.17	0.08	0.40%	20.04	20.17	20.00	7,789
Apr 24 2024	20.09	-0.13	-0.64%	20.10	20.20	20.02	6,475
Apr 23 2024	20.22	0.20	1.00%	20.03	20.22	20.03	6,778
Apr 22 2024	20.02	-0.01	-0.05%	20.13	20.15	20.02	9,694
Apr 19 2024	20.03	-0.21	-1.04%	20.21	20.24	20.03	8,012
Apr 18 2024	20.24	-0.15	-0.74%	20.24	20.25	20.05	10,185
Apr 17 2024	20.39	0.19	0.94%	20.20	20.39	20.10	14,456
Apr 16 2024	20.20	-0.05	-0.25%	20.07	20.20	19.98	18,351
Apr 15 2024	20.25	0.25	1.25%	20.15	20.25	19.89	45,160
Apr 12 2024	20.00	-0.04	-0.20%	19.97	20.25	19.97	29,261
Apr 11 2024	20.04	-0.25	-1.23%	20.20	20.28	19.95	43,205
Apr 10 2024	20.29	-0.01	-0.05%	20.26	20.29	20.11	23,000
Apr 09 2024	20.30	0.00	0.00%	20.35	20.35	20.28	12,936
Apr 08 2024	20.30	0.08	0.40%	20.33	20.42	20.25	16,001
Apr 05 2024	20.22	-0.20	-0.98%	20.45	20.50	20.22	14,310
Apr 04 2024	20.42	0.23	1.14%	20.33	20.62	20.30	31,067
Apr 03 2024	20.19	-0.08	-0.39%	20.18	20.35	20.14	22,665
Apr 02 2024	20.27	-0.13	-0.64%	20.25	20.49	20.25	7,254
Apr 01 2024	20.40	0.00	0.00%	20.55	20.63	20.30	30,610
Mar 28 2024	20.40	-0.56	-2.67%	20.94	21.05	20.26	76,691
Mar 27 2024	20.96	-0.22	-1.04%	20.88	20.96	20.78	11,026
Mar 26 2024	21.18	-0.01	-0.05%	21.19	21.22	20.80	13,114
Mar 25 2024	21.19	-0.02	-0.09%	21.21	21.22	20.83	22,364

Franklin BSP Realty

Vontobel Financial Produ...

NLBNPIT1VT04 20351221 16...

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