Skip to main content

Franklin Bsp Realty Trust Inc (NY: FBRT )

13.08 -0.09 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 12.90 13.19 12.83 13.17 543,362 +0.43(+3.38%)
Jul 10, 2024 12.69 12.74 12.57 12.74 296,741 +0.10(+0.79%)
Jul 09, 2024 12.50 12.70 12.49 12.64 195,835 +0.12(+0.96%)
Jul 08, 2024 12.55 12.61 12.50 12.52 182,079 +0.01(+0.08%)
Jul 05, 2024 12.53 12.55 12.43 12.51 247,605 -0.02(-0.16%)
Jul 03, 2024 12.60 12.63 12.46 12.53 173,702 -0.05(-0.40%)
Jul 02, 2024 12.48 12.66 12.47 12.58 261,294 +0.13(+1.04%)
Jul 01, 2024 12.56 12.61 12.31 12.45 319,873 -0.15(-1.19%)
Jun 28, 2024 12.47 12.74 12.39 12.60 754,908 +0.26(+2.15%)
Jun 27, 2024 12.52 12.54 12.26 12.34 303,717 -0.19(-1.55%)
Jun 26, 2024 12.50 12.59 12.43 12.53 232,462 -0.02(-0.15%)
Jun 25, 2024 12.44 12.57 12.39 12.55 296,638 +0.11(+0.86%)
Jun 24, 2024 12.68 12.70 12.43 12.44 343,441 -0.19(-1.54%)
Jun 21, 2024 12.46 12.64 12.41 12.64 1,255,505 +0.17(+1.32%)
Jun 20, 2024 12.54 12.64 12.40 12.47 307,618 -0.13(-1.00%)
Jun 18, 2024 12.71 12.71 12.55 12.60 310,472 -0.10(-0.77%)
Jun 17, 2024 12.37 12.70 12.34 12.69 360,947 +0.35(+2.83%)
Jun 14, 2024 12.17 12.35 12.17 12.34 221,019 +0.01(+0.08%)
Jun 13, 2024 12.35 12.43 12.25 12.34 206,223 -0.08(-0.63%)
Jun 12, 2024 12.37 12.56 12.30 12.41 503,003 +0.38(+3.15%)
Jun 11, 2024 12.02 12.10 11.91 12.03 316,120 -0.06(-0.48%)
Jun 10, 2024 12.03 12.14 11.99 12.09 227,620 -0.04(-0.32%)
Jun 07, 2024 12.15 12.22 12.08 12.13 191,468 -0.13(-1.03%)
Jun 06, 2024 12.39 12.45 12.20 12.26 186,380 -0.18(-1.48%)
Jun 05, 2024 12.39 12.47 12.29 12.44 234,473 +0.12(+0.95%)
Jun 04, 2024 12.34 12.40 12.25 12.33 186,356 -0.07(-0.55%)
Jun 03, 2024 12.51 12.52 12.35 12.39 240,995 +0.01(+0.08%)
May 31, 2024 12.30 12.46 12.21 12.38 231,667 +0.17(+1.35%)
May 30, 2024 12.04 12.27 12.04 12.22 209,459 +0.25(+2.11%)
May 29, 2024 11.98 12.01 11.91 11.97 265,304 -0.16(-1.28%)
May 28, 2024 12.30 12.37 12.04 12.12 223,084 -0.17(-1.34%)
May 24, 2024 12.39 12.40 12.18 12.29 240,121 -0.03(-0.24%)
May 23, 2024 12.54 12.58 12.20 12.32 353,199 -0.24(-1.93%)
May 22, 2024 12.68 12.72 12.53 12.56 205,517 -0.15(-1.15%)
May 21, 2024 12.71 12.75 12.65 12.70 222,380 -0.03(-0.23%)
May 20, 2024 12.79 12.84 12.71 12.73 219,797 -0.04(-0.30%)
May 17, 2024 12.81 12.81 12.69 12.77 280,207 +0.00(+0.00%)
May 16, 2024 12.80 12.86 12.73 12.77 335,508 -0.03(-0.23%)
May 15, 2024 12.97 12.97 12.72 12.80 354,672 -0.06(-0.45%)
May 14, 2024 12.81 12.90 12.79 12.86 401,975 +0.17(+1.38%)
May 13, 2024 12.74 12.77 12.55 12.68 285,426 +0.05(+0.38%)
May 10, 2024 12.62 12.69 12.49 12.64 212,638 +0.04(+0.31%)
May 09, 2024 12.52 12.64 12.47 12.60 269,009 +0.09(+0.70%)
May 08, 2024 12.42 12.51 12.41 12.51 193,253 +0.00(+0.00%)
May 07, 2024 12.67 12.73 12.48 12.51 248,753 -0.12(-0.92%)
May 06, 2024 12.49 12.64 12.49 12.63 248,956 +0.21(+1.72%)
May 03, 2024 12.69 12.71 12.35 12.41 390,938 -0.07(-0.54%)
May 02, 2024 12.68 12.69 12.36 12.48 376,013 -0.10(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.