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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	12.62	12.71	12.58	12.68	490,320	12.68
4/01/2025	12.67	12.86	12.66	12.73	298,921	12.73
3/31/2025	12.61	12.79	12.56	12.74	684,967	12.74
3/28/2025	13.15	13.15	12.87	12.98	454,214	12.98
3/27/2025	13.00	13.14	12.99	13.12	385,794	13.12
3/26/2025	13.09	13.09	12.93	13.00	259,385	13.00
3/25/2025	13.08	13.13	12.93	13.04	301,670	13.04
3/24/2025	13.09	13.16	13.02	13.09	271,894	13.09
3/21/2025	13.06	13.12	12.92	13.01	1,078,061	13.01
3/20/2025	13.14	13.28	13.13	13.14	292,010	13.14
3/19/2025	13.31	13.31	13.12	13.21	388,549	13.21
3/18/2025	13.28	13.32	13.21	13.27	316,630	13.27
3/17/2025	13.19	13.33	13.19	13.28	255,929	13.28
3/14/2025	13.24	13.28	13.04	13.28	243,391	13.28
3/13/2025	13.23	13.41	13.10	13.11	289,183	13.11
3/12/2025	13.27	13.28	12.90	13.18	485,111	13.18
3/11/2025	13.42	13.53	13.12	13.26	489,601	13.26
3/10/2025	13.29	13.56	13.27	13.30	389,019	13.30
3/07/2025	13.20	13.44	13.18	13.38	422,875	13.38
3/06/2025	13.07	13.26	13.07	13.17	344,856	13.17
3/05/2025	13.16	13.28	13.10	13.22	394,804	13.22
3/04/2025	13.15	13.24	13.08	13.11	325,911	13.11
3/03/2025	13.52	13.58	13.16	13.27	439,751	13.27
2/28/2025	13.44	13.56	13.38	13.55	438,445	13.55
2/27/2025	13.20	13.37	13.18	13.33	330,326	13.33
2/26/2025	13.24	13.30	13.14	13.25	269,591	13.25
2/25/2025	13.16	13.36	13.16	13.25	398,811	13.25
2/24/2025	13.17	13.31	13.05	13.16	325,544	13.16
2/21/2025	13.27	13.33	13.01	13.09	397,290	13.09
2/20/2025	13.16	13.30	13.14	13.19	403,902	13.19
2/19/2025	13.27	13.32	13.13	13.21	440,832	13.21
2/18/2025	13.22	13.48	13.22	13.30	488,179	13.30
2/14/2025	12.98	13.23	12.92	13.22	403,691	13.22
2/13/2025	12.93	13.06	12.83	13.00	289,998	13.00
2/12/2025	12.76	12.97	12.72	12.85	364,467	12.85
2/11/2025	12.86	12.98	12.86	12.95	253,547	12.95
2/10/2025	12.85	12.95	12.71	12.88	304,002	12.88
2/07/2025	12.93	12.93	12.74	12.81	338,564	12.81
2/06/2025	12.98	13.03	12.85	12.98	465,472	12.98
2/05/2025	12.93	13.00	12.86	12.92	425,692	12.92
2/04/2025	12.56	12.84	12.52	12.84	279,091	12.84
2/03/2025	12.54	12.75	12.48	12.62	388,391	12.62
1/31/2025	12.67	12.80	12.65	12.73	642,340	12.73
1/30/2025	12.77	12.80	12.58	12.67	362,223	12.67
1/29/2025	12.71	12.78	12.49	12.56	328,714	12.56
1/28/2025	12.77	12.95	12.65	12.69	369,583	12.69
1/27/2025	12.50	12.80	12.50	12.77	392,136	12.77
1/24/2025	12.32	12.48	12.30	12.44	331,193	12.44
1/23/2025	12.43	12.44	12.32	12.36	284,935	12.36
1/22/2025	12.51	12.58	12.40	12.43	309,665	12.43
1/21/2025	12.69	12.74	12.50	12.68	425,735	12.68
1/17/2025	12.62	12.70	12.58	12.65	419,212	12.65
1/16/2025	12.46	12.62	12.46	12.54	450,767	12.54
1/15/2025	12.60	12.64	12.31	12.48	313,757	12.48
1/14/2025	12.12	12.40	12.12	12.37	288,297	12.37
1/13/2025	12.05	12.17	11.96	12.12	397,551	12.12
1/10/2025	12.14	12.19	12.02	12.06	657,988	12.06
1/08/2025	12.36	12.45	12.26	12.33	299,734	12.33
1/07/2025	12.51	12.62	12.36	12.44	318,970	12.44
1/06/2025	12.70	12.73	12.51	12.53	306,087	12.53
1/03/2025	12.59	12.72	12.53	12.71	458,683	12.71