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

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	10.20	10.24	10.07	10.14	719,547	10.14
10/30/2025	10.50	10.52	10.12	10.24	1,279,669	10.24
10/29/2025	10.71	10.80	10.56	10.66	706,898	10.66
10/28/2025	10.79	10.83	10.66	10.71	550,735	10.71
10/27/2025	10.81	10.87	10.76	10.79	396,890	10.79
10/24/2025	10.81	10.88	10.77	10.83	433,885	10.83
10/23/2025	10.88	10.88	10.77	10.78	495,359	10.78
10/22/2025	10.71	10.86	10.71	10.85	502,736	10.85
10/21/2025	10.72	10.79	10.66	10.67	409,961	10.67
10/20/2025	10.65	10.75	10.65	10.73	455,574	10.73
10/17/2025	10.61	10.69	10.59	10.65	507,969	10.65
10/16/2025	10.64	10.69	10.52	10.62	704,928	10.62
10/15/2025	10.79	10.84	10.64	10.66	549,578	10.66
10/14/2025	10.59	10.77	10.59	10.75	804,184	10.75
10/13/2025	10.60	10.74	10.56	10.67	504,573	10.67
10/10/2025	10.57	10.68	10.52	10.57	704,801	10.57
10/09/2025	10.78	10.80	10.54	10.57	557,771	10.57
10/08/2025	10.73	10.78	10.75	10.75	517,523	10.75
10/07/2025	10.78	10.87	10.68	10.68	567,079	10.68
10/06/2025	11.03	11.06	10.78	10.80	774,681	10.80
10/03/2025	10.99	11.20	10.98	11.06	765,415	11.06
10/02/2025	10.88	11.00	10.88	10.97	415,455	10.97
10/01/2025	10.78	10.94	10.76	10.88	476,398	10.88
9/30/2025	10.83	10.87	10.65	10.86	501,393	10.86
9/29/2025	11.27	11.27	11.14	11.22	800,916	10.87
9/26/2025	11.24	11.35	11.20	11.27	544,011	10.91
9/25/2025	11.24	11.30	11.18	11.23	483,640	10.87
9/24/2025	11.15	11.30	11.12	11.19	624,683	10.84
9/23/2025	11.15	11.26	11.15	11.18	519,610	10.83
9/22/2025	11.28	11.28	11.14	11.14	558,415	10.79
9/19/2025	11.35	11.36	11.23	11.26	1,241,816	10.90
9/18/2025	11.28	11.43	11.25	11.32	463,494	10.96
9/17/2025	11.35	11.53	11.25	11.27	470,507	10.91
9/16/2025	11.43	11.50	11.26	11.33	411,409	10.97
9/15/2025	11.41	11.49	11.34	11.43	364,973	11.07
9/12/2025	11.47	11.48	11.35	11.36	288,585	11.00
9/11/2025	11.62	11.68	11.51	11.52	592,097	11.16
9/10/2025	11.61	11.65	11.51	11.58	330,573	11.21
9/09/2025	11.63	11.74	11.61	11.61	303,275	11.24
9/08/2025	11.69	11.72	11.58	11.66	529,305	11.29
9/05/2025	11.72	11.84	11.60	11.67	303,326	11.30
9/04/2025	11.60	11.70	11.55	11.66	359,491	11.29
9/03/2025	11.34	11.58	11.34	11.54	441,506	11.17
9/02/2025	11.45	11.53	11.32	11.36	427,012	11.00
8/29/2025	11.35	11.56	11.34	11.55	390,960	11.18
8/28/2025	11.42	11.42	11.25	11.36	239,437	11.00
8/27/2025	11.29	11.39	11.22	11.35	598,179	10.99
8/26/2025	11.25	11.36	11.20	11.34	485,236	10.98
8/25/2025	11.31	11.37	11.26	11.27	319,860	10.91
8/22/2025	11.07	11.37	11.07	11.32	665,270	10.96
8/21/2025	11.15	11.19	11.02	11.04	274,736	10.69
8/20/2025	11.16	11.25	11.15	11.20	306,776	10.85
8/19/2025	11.05	11.15	11.04	11.14	344,731	10.79
8/18/2025	11.04	11.16	11.03	11.05	349,926	10.70
8/15/2025	11.04	11.07	10.94	11.02	386,670	10.67
8/14/2025	11.08	11.15	10.94	11.00	311,627	10.65
8/13/2025	10.98	11.18	10.98	11.16	568,386	10.81
8/12/2025	10.86	10.99	10.84	10.98	426,285	10.63
8/11/2025	10.84	10.92	10.73	10.78	465,075	10.44
8/08/2025	10.92	10.93	10.81	10.86	487,922	10.52
8/07/2025	10.91	10.91	10.77	10.88	396,788	10.54
8/06/2025	10.84	10.91	10.82	10.82	696,843	10.48
8/05/2025	10.80	10.94	10.79	10.89	868,995	10.55
8/04/2025	10.46	10.85	10.38	10.82	1,323,249	10.48
8/01/2025	10.05	10.48	10.05	10.48	1,250,739	10.15