NYSE - Nasdaq Real Time Price USD

Franklin BSP Realty Trust, Inc. (FBRT-PE)

20.16
-0.06
(-0.30%)
At close: May 12 at 3:58:28 PM EDT
20.16
-0.01
(-0.05%)
After hours: May 12 at 4:05:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202520.4920.4920.1020.1620.1617,677
May 9, 202520.2320.2620.2120.2220.225,844
May 8, 202520.2820.4220.2720.3020.305,881
May 7, 202520.4720.4820.2620.3420.3410,332
May 6, 202520.4020.6220.4020.4620.469,116
May 5, 202520.6320.6520.4020.4520.459,361
May 2, 202520.5320.6320.5320.5520.553,671
May 1, 202520.5820.6520.5120.5720.576,739
Apr 30, 202520.4620.7020.4620.5520.5510,666
Apr 29, 202520.5220.6920.4820.4820.485,667
Apr 28, 202520.6020.7120.5020.6220.626,574
Apr 25, 202520.7020.7120.2320.5920.5910,235
Apr 24, 202520.5520.8320.2120.6020.6012,698
Apr 23, 202520.3020.8520.1020.6120.6123,795
Apr 22, 202519.8320.2519.8320.2320.2333,729
Apr 21, 202519.8820.0319.8020.0120.0114,143
Apr 17, 202519.8520.0119.8019.9319.937,336
Apr 16, 202519.7519.9519.6319.8519.859,887
Apr 15, 202519.5019.8419.4419.7619.7646,884
Apr 14, 202519.5219.6019.3619.4519.4527,400
Apr 11, 202519.4319.6419.2619.3419.348,694
Apr 10, 202519.5919.7319.2519.5919.599,931
Apr 9, 202519.4519.9719.1719.6019.6025,073
Apr 8, 202519.7219.8019.4519.4819.4812,957
Apr 7, 202519.5519.7419.0519.4419.4429,105
Apr 4, 202520.0520.0619.5119.8619.8644,850
Apr 3, 202520.0320.5620.0320.0520.0526,216
Apr 2, 202520.4420.6720.2520.3720.3724,423
Apr 1, 202520.4120.6320.2520.4520.4522,134
Mar 31, 2025 0.46875 Dividend
Mar 31, 202520.9921.0920.1920.2920.2989,468
Mar 28, 202521.4521.5021.3021.3420.874,139
Mar 27, 202521.4621.4621.3021.4420.973,304
Mar 26, 202521.5021.5021.3121.3520.884,391
Mar 25, 202521.5621.6421.5021.5021.037,890
Mar 24, 202521.6521.6521.5021.5521.086,619
Mar 21, 202521.5621.6521.5621.5821.117,848
Mar 20, 202521.5021.6421.4521.6421.164,021
Mar 19, 202521.6021.6421.4321.6121.144,904
Mar 18, 202521.5521.6021.4321.5321.066,329
Mar 17, 202521.6321.6321.4821.4821.015,823
Mar 14, 202521.4921.6321.4321.4320.9612,388
Mar 13, 202521.3921.5321.3821.4520.987,283
Mar 12, 202521.4021.4721.2521.3920.924,306
Mar 11, 202521.4221.5320.9721.2820.8111,366
Mar 10, 202521.2221.5521.1821.5321.0614,662
Mar 7, 202521.3021.3021.1721.2520.7810,804
Mar 6, 202521.4521.5721.2521.2520.7810,366
Mar 5, 202521.3021.5521.2821.4921.029,340
Mar 4, 202521.3021.3621.0121.2220.7521,400
Mar 3, 202521.0921.5621.0921.3220.8513,024
Feb 28, 202521.5121.5721.2321.2620.7920,111
Feb 27, 202521.5721.7521.5521.5721.106,346
Feb 26, 202521.4921.7021.4721.6321.1535,229
Feb 25, 202521.3921.5521.3921.4220.9522,450
Feb 24, 202521.3621.4321.2321.4320.9614,741
Feb 21, 202521.2321.3721.0621.3120.8425,297
Feb 20, 202521.2321.3121.0121.2720.8015,828
Feb 19, 202520.9021.1820.8721.1620.7024,715
Feb 18, 202520.9221.2020.8620.8820.4224,291
Feb 14, 202520.9521.0520.8420.9220.4625,212
Feb 13, 202520.8221.0620.8220.9220.467,301
Feb 12, 202520.8420.9520.7720.7720.3117,408
Feb 11, 202520.8821.2020.8820.9020.4425,561
Feb 10, 202520.9321.0020.8720.9220.4623,917
Feb 7, 202521.0021.0120.8820.9320.472,513
Feb 6, 202521.0221.0620.9020.9920.5312,959
Feb 5, 202520.8621.0720.8521.0220.5613,907
Feb 4, 202521.0921.1920.9420.9720.5116,263
Feb 3, 202520.9321.1020.8621.1020.644,674
Jan 31, 202521.1921.1920.8120.9320.4733,758
Jan 30, 202521.1121.1821.1121.1820.718,026
Jan 29, 202521.1921.2421.0521.1020.649,082
Jan 28, 202521.1721.2921.0721.0720.609,649
Jan 27, 202521.0821.3521.0421.2820.819,371
Jan 24, 202521.0021.2721.0021.1020.6410,366
Jan 23, 202521.0621.0920.8520.9820.518,894
Jan 22, 202521.2821.2820.9621.0120.558,954
Jan 21, 202521.1521.4421.0521.2720.8018,934
Jan 17, 202521.2321.4320.7920.9220.4624,147
Jan 16, 202521.1121.2021.0521.1520.6911,724
Jan 15, 202521.0921.1720.8421.0520.5926,517
Jan 14, 202520.7521.0220.6020.9420.4819,918
Jan 13, 202520.6520.7420.6020.7120.2519,409
Jan 10, 202520.7020.7120.5520.6220.1726,394
Jan 8, 202520.7020.8920.5820.7420.2816,561
Jan 7, 202520.8620.9520.6320.7020.2518,494
Jan 6, 202520.7821.0320.7020.7820.3217,135
Jan 3, 202520.7120.9020.6520.7920.3319,614
Jan 2, 202520.5020.5520.3520.5520.1014,206
Dec 31, 2024 0.46875 Dividend
Dec 31, 202420.2720.7220.0420.2919.84128,020
Dec 30, 202420.8321.0020.7520.7819.8719,200
Dec 27, 202421.3821.3820.8020.9520.0321,697
Dec 26, 202420.6021.1920.6020.9620.0454,467
Dec 24, 202421.0321.2321.0021.0620.1313,612
Dec 23, 202421.1821.3521.0021.1120.1816,348
Dec 20, 202421.1221.2521.0121.2520.3118,949
Dec 19, 202421.2621.3021.0121.2120.2822,472
Dec 18, 202421.1321.3121.1021.3120.3714,723
Dec 17, 202421.4321.4321.0521.0620.1321,043
Dec 16, 202421.2721.4921.2621.4420.5018,863
Dec 13, 202421.3421.3621.1521.1620.2316,360
Dec 12, 202421.2021.3021.1521.3020.3622,907
Dec 11, 202421.2821.3921.1621.3020.3611,105
Dec 10, 202421.3121.4921.2121.2520.3115,261
Dec 9, 202421.4521.5821.3721.3720.4315,997
Dec 6, 202421.4521.5921.4021.5020.5521,934
Dec 5, 202421.5021.6021.3621.5020.5527,300
Dec 4, 202421.3821.5021.3821.5020.5516,880
Dec 3, 202421.3021.4421.1521.3820.4413,569
Dec 2, 202421.5021.6121.2021.2720.3332,515
Nov 29, 202421.6921.7721.4121.4920.5496,395
Nov 27, 202421.6021.6421.5221.6320.687,377
Nov 26, 202421.8121.8121.4521.5220.5716,322
Nov 25, 202421.8222.0021.8221.8920.9210,340
Nov 22, 202421.9121.9521.7721.7720.818,316
Nov 21, 202421.5121.9421.5121.8220.8612,598
Nov 20, 202421.8121.8121.5021.5120.565,577
Nov 19, 202421.8522.0221.5521.6220.6716,070
Nov 18, 202421.9021.9321.6521.9320.9615,079
Nov 15, 202421.8222.1021.6521.7820.827,623
Nov 14, 202421.9722.0421.8521.8720.9112,905
Nov 13, 202422.2222.2221.9021.9620.9926,625
Nov 12, 202422.4922.5021.9722.0921.1228,305
Nov 11, 202423.0023.0522.4922.5121.5215,320
Nov 8, 202423.0023.2023.0023.2022.189,287
Nov 7, 202423.1623.2023.0023.0021.9914,051
Nov 6, 202423.2523.3023.0023.1622.1433,385
Nov 5, 202423.2523.3623.2523.2722.2514,182
Nov 4, 202423.2023.3023.2023.2422.2210,463
Nov 1, 202423.3323.3523.1523.3022.277,112
Oct 31, 202423.2223.3922.7523.3822.3512,607
Oct 30, 202423.3423.4623.2823.3122.285,511
Oct 29, 202423.2723.3223.1823.3222.2914,195
Oct 28, 202423.3423.3423.2023.2422.2211,645
Oct 25, 202423.2523.3023.2023.3022.2722,166
Oct 24, 202423.2123.3023.2023.2522.227,806
Oct 23, 202423.1523.3023.1423.3022.2711,967
Oct 22, 202423.2523.3923.1823.3122.2815,856
Oct 21, 202423.2523.3023.1323.2922.2620,633
Oct 18, 202423.2523.3823.1323.2622.2412,161
Oct 17, 202423.3023.3823.2523.2522.234,132
Oct 16, 202423.5523.6523.3623.3922.3617,259
Oct 15, 202423.4423.5923.3023.5322.4920,257
Oct 14, 202423.2023.4123.1023.4022.3720,736
Oct 11, 202423.0423.1923.0423.1922.1710,465
Oct 10, 202422.9823.1422.9823.1422.1216,951
Oct 9, 202423.0023.1123.0023.1122.0918,922
Oct 8, 202422.9423.1022.8523.1022.0826,129
Oct 7, 202422.9823.0422.9223.0021.9942,656
Oct 4, 202422.9423.0522.9123.0122.0039,155
Oct 3, 202422.9523.0822.9023.0021.9958,289
Oct 2, 202422.6523.0522.6322.9621.9537,938
Oct 1, 202422.5022.5522.5022.5521.568,176
Sep 30, 2024 0.46875 Dividend
Sep 30, 202422.5122.7822.4122.5521.5634,221
Sep 27, 202423.0923.1022.9523.0021.549,521
Sep 26, 202423.1023.1022.9923.0521.597,211
Sep 25, 202423.1023.1823.0623.0721.6012,157
Sep 24, 202422.9523.1522.9023.0921.6218,193
Sep 23, 202423.0323.0622.7522.7521.3114,936
Sep 20, 202423.1023.1022.8122.9421.488,856
Sep 19, 202423.2023.2022.8523.0121.5519,407
Sep 18, 202422.8723.1622.7022.7721.3215,235
Sep 17, 202422.5422.7422.5222.7121.276,953
Sep 16, 202422.3422.5322.3322.5021.0715,884
Sep 13, 202422.2522.3522.2522.3520.938,044
Sep 12, 202422.2022.3322.1222.2720.8610,035
Sep 11, 202422.3322.3322.1622.2420.838,980
Sep 10, 202422.3022.3322.1322.3320.917,665
Sep 9, 202422.1122.3321.9822.3020.8816,001
Sep 6, 202422.0922.3222.0522.1120.7014,904
Sep 5, 202421.8922.1121.8922.1120.715,234
Sep 4, 202421.7822.0721.7821.9920.5912,359
Sep 3, 202422.0122.0421.7521.7820.4018,437
Aug 30, 202422.0522.0821.7521.9920.5917,328
Aug 29, 202421.9721.9921.8321.9320.5410,527
Aug 28, 202421.9821.9821.8321.9720.574,899
Aug 27, 202421.9821.9921.8021.9720.5718,331
Aug 26, 202422.0022.1121.7021.7020.3212,950
Aug 23, 202421.8022.1121.8022.0020.6034,071
Aug 22, 202421.7521.8021.7521.7820.403,662
Aug 21, 202421.7821.8021.7121.7120.338,203
Aug 20, 202421.8921.8921.7521.7820.4023,202
Aug 19, 202421.7921.8821.4921.8520.4616,027
Aug 16, 202421.6021.8221.3821.7820.4015,728
Aug 15, 202421.6221.7421.3121.5020.1330,104
Aug 14, 202421.8421.8421.5921.6020.2312,750
Aug 13, 202421.6521.7621.4721.7620.3737,870
Aug 12, 202421.5821.6921.4721.6020.2312,970
Aug 9, 202421.6921.6921.5821.6920.313,397
Aug 8, 202421.5221.6821.3721.6820.315,171
Aug 7, 202421.3321.7421.3121.5520.1820,257
Aug 6, 202421.3021.4921.3021.3519.995,512
Aug 5, 202421.4121.6021.3221.3319.975,634
Aug 2, 202421.5021.7521.4021.6220.2517,467
Aug 1, 202421.4521.6621.4521.5220.1518,121
Jul 31, 202421.8821.8821.4021.4020.0442,230
Jul 30, 202421.5421.8321.4521.8320.4418,405
Jul 29, 202421.6521.6921.4221.6020.2327,236
Jul 26, 202421.6521.8521.6521.7520.377,601
Jul 25, 202421.7721.8421.6521.6520.2716,906
Jul 24, 202421.7721.9021.7521.8520.469,622
Jul 23, 202421.8321.9621.7121.9120.5217,972
Jul 22, 202421.7921.8321.7721.8320.442,928
Jul 19, 202421.7021.7621.6521.7620.389,135
Jul 18, 202421.7121.7421.6621.7320.353,541
Jul 17, 202421.6721.7421.6021.6720.2916,056
Jul 16, 202421.8021.8021.5021.6720.3014,888
Jul 15, 202421.8222.1421.6521.7720.3930,379
Jul 12, 202421.9221.9221.7021.7220.3417,666
Jul 11, 202421.5621.8021.5121.8020.429,057
Jul 10, 202421.2521.4421.1821.3820.0214,328
Jul 9, 202421.4021.4721.2021.3119.9617,520
Jul 8, 202421.6221.7921.1521.2619.9117,354
Jul 5, 202421.5021.6821.5021.6020.2313,760
Jul 3, 202421.3321.7421.1621.6220.2515,780
Jul 2, 202421.3121.5221.3021.4520.0918,508
Jul 1, 202421.5021.5020.6921.4320.0738,978
Jun 28, 2024 0.46875 Dividend
Jun 28, 202421.5021.7121.0821.6820.3016,410
Jun 27, 202421.8421.9521.7021.8420.0124,072
Jun 26, 202421.8321.8921.7521.7519.938,295
Jun 25, 202421.7521.9521.7421.9520.112,868
Jun 24, 202421.6521.7721.6521.6719.867,098
Jun 21, 202421.5821.6821.5821.6019.797,234
Jun 20, 202421.9521.9521.5421.5819.7812,669
Jun 18, 202421.7121.8521.6421.8520.0228,040
Jun 17, 202421.4021.7521.2021.7419.928,254
Jun 14, 202421.7421.7521.3821.3819.599,323
Jun 13, 202421.7521.7521.3621.6419.835,835
Jun 12, 202421.5521.6821.5321.6819.879,125
Jun 11, 202421.4721.5421.3521.3519.566,042
Jun 10, 202421.5921.6821.3621.5519.758,243
Jun 7, 202421.5621.6021.4021.5319.7315,525
Jun 6, 202421.5721.5721.3621.5019.7015,459
Jun 5, 202421.3421.5721.2621.5519.7520,098
Jun 4, 202421.1621.3521.1421.2919.517,854
Jun 3, 202421.3221.3221.0621.2719.497,419
May 31, 202420.8421.5320.8421.4819.6831,268
May 30, 202420.9220.9420.8420.8419.102,462
May 29, 202421.0021.0420.7720.8319.0814,300
May 28, 202421.0321.0520.8521.0519.2910,756
May 24, 202420.8721.0820.6021.0819.3212,182
May 23, 202420.8320.9020.7020.9019.1519,513
May 22, 202420.9320.9720.8020.8619.1220,438
May 21, 202421.0221.0220.8020.9519.203,418
May 20, 202420.8020.9820.8020.9819.235,590
May 17, 202421.0021.0320.6620.9019.1530,124
May 16, 202420.7320.9720.7320.9519.2033,813
May 15, 202420.7520.9020.7120.8419.1017,735
May 14, 202420.5520.7520.5520.7519.0212,934
May 13, 202420.4820.7020.4020.6518.9231,709

Related Tickers

EFC-PB Ellington Financial Inc.
23.00
+0.17%
 
ACR-PC ACRES Commercial Realty Corp.
24.85
+0.24%
 
CHMI-PA Cherry Hill Mortgage Investment Corporation
21.23
+0.61%
 
PMT-PA PennyMac Mortgage Investment Trust
24.16
-0.12%
 
RC-PE Ready Capital Corporation
15.64
+0.58%
 
ARR-PC ARMOUR Residential REIT, Inc.
20.72
-0.10%
 
NYMTN New York Mortgage Trust, Inc.
22.10
+1.15%
 
TWO-PC Two Harbors Investment Corp.
24.10
-0.28%
 
RITM-PC Rithm Capital Corp.
24.53
+0.54%
 
SACH Sachem Capital Corp.
0.9811
+0.47%