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

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	10.00	10.25	9.79	10.10	1,089,521	10.10
7/30/2025	10.30	10.30	9.96	10.08	827,766	10.08
7/29/2025	10.34	10.44	10.15	10.22	1,280,820	10.22
7/28/2025	10.43	10.45	10.21	10.30	748,419	10.30
7/25/2025	10.52	10.55	10.36	10.45	446,627	10.45
7/24/2025	10.61	10.65	10.48	10.48	538,543	10.48
7/23/2025	10.57	10.68	10.57	10.67	422,727	10.67
7/22/2025	10.48	10.61	10.41	10.54	475,060	10.54
7/21/2025	10.50	10.60	10.39	10.39	558,794	10.39
7/18/2025	10.77	10.80	10.44	10.45	712,739	10.45
7/17/2025	10.83	10.92	10.71	10.71	510,666	10.71
7/16/2025	10.81	10.92	10.76	10.88	459,825	10.88
7/15/2025	10.95	11.00	10.75	10.75	415,230	10.75
7/14/2025	10.92	10.98	10.86	10.95	387,211	10.95
7/11/2025	10.96	11.05	10.92	10.94	367,451	10.94
7/10/2025	10.93	11.06	10.91	11.05	894,628	11.05
7/09/2025	10.90	10.99	10.90	10.97	400,481	10.97
7/08/2025	10.75	10.93	10.75	10.88	515,379	10.88
7/07/2025	10.89	10.92	10.69	10.72	580,902	10.72
7/03/2025	10.93	11.02	10.82	10.93	318,382	10.93
7/02/2025	10.98	10.99	10.85	10.94	946,472	10.94
7/01/2025	10.64	10.99	10.64	10.84	719,469	10.84
6/30/2025	10.69	10.75	10.56	10.69	587,420	10.69
6/27/2025	11.07	11.13	10.98	11.03	1,260,787	10.68
6/26/2025	10.90	11.07	10.85	11.07	899,915	10.71
6/25/2025	10.87	11.02	10.81	10.87	969,433	10.52
6/24/2025	10.99	11.01	10.88	10.90	654,138	10.55
6/23/2025	10.85	10.96	10.75	10.95	581,305	10.60
6/20/2025	10.84	10.94	10.80	10.89	1,101,209	10.54
6/18/2025	10.71	10.89	10.65	10.79	517,499	10.44
6/17/2025	10.70	10.80	10.65	10.68	589,364	10.34
6/16/2025	10.88	10.96	10.77	10.78	627,572	10.43
6/13/2025	11.00	11.05	10.81	10.82	649,855	10.47
6/12/2025	11.00	11.11	10.97	11.10	1,706,613	10.74
6/11/2025	11.18	11.23	11.04	11.10	962,556	10.74
6/10/2025	11.11	11.21	10.98	11.13	1,008,178	10.77
6/09/2025	11.11	11.21	11.11	11.13	378,345	10.77
6/06/2025	11.04	11.11	10.98	11.10	433,498	10.74
6/05/2025	10.91	11.04	10.86	10.92	577,576	10.57
6/04/2025	10.93	10.96	10.87	10.92	283,296	10.57
6/03/2025	10.79	11.03	10.77	10.93	392,635	10.58
6/02/2025	10.95	10.96	10.80	10.84	295,352	10.49
5/30/2025	11.06	11.17	10.99	11.03	341,410	10.68
5/29/2025	11.00	11.12	10.96	11.08	343,160	10.72
5/28/2025	10.97	11.08	10.95	10.96	378,412	10.61
5/27/2025	10.96	11.02	10.86	11.01	353,037	10.66
5/23/2025	10.68	10.90	10.66	10.86	438,439	10.51
5/22/2025	10.78	10.94	10.61	10.81	592,521	10.46
5/21/2025	11.25	11.26	10.81	10.81	616,226	10.46
5/20/2025	11.40	11.44	11.30	11.32	528,500	10.96
5/19/2025	11.38	11.51	11.36	11.43	375,753	11.06
5/16/2025	11.54	11.66	11.46	11.53	598,651	11.16
5/15/2025	11.43	11.54	11.38	11.52	553,490	11.15
5/14/2025	11.51	11.56	11.35	11.39	501,084	11.02
5/13/2025	11.53	11.63	11.41	11.56	300,252	11.19
5/12/2025	11.54	11.58	11.42	11.46	520,112	11.09
5/09/2025	11.25	11.32	11.19	11.30	283,047	10.94
5/08/2025	11.12	11.28	11.10	11.24	323,082	10.88
5/07/2025	11.16	11.23	11.06	11.08	449,681	10.72
5/06/2025	11.26	11.34	11.10	11.10	399,276	10.74
5/05/2025	11.42	11.42	11.29	11.35	307,509	10.98
5/02/2025	11.40	11.54	11.39	11.45	516,547	11.08
5/01/2025	11.42	11.53	11.31	11.35	431,789	10.98