Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Bsp Realty Trust Inc (NY: FBRT )

12.44 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 12.31 12.44 12.08 12.42 450,396 +0.10(+0.83%)
Nov 29, 2022 12.51 12.51 12.24 12.32 305,863 -0.09(-0.75%)
Nov 28, 2022 12.42 12.48 12.27 12.41 385,515 -0.07(-0.54%)
Nov 25, 2022 12.46 12.53 12.41 12.48 103,727 +0.03(+0.20%)
Nov 23, 2022 12.48 12.54 12.30 12.46 170,776 -0.02(-0.14%)
Nov 22, 2022 12.59 12.62 12.35 12.47 316,855 +0.06(+0.48%)
Nov 21, 2022 12.18 12.43 12.10 12.41 231,805 +0.31(+2.60%)
Nov 18, 2022 12.32 12.32 12.00 12.10 237,862 -0.03(-0.28%)
Nov 17, 2022 11.92 12.24 11.62 12.13 303,314 +0.10(+0.85%)
Nov 16, 2022 12.18 12.20 11.92 12.03 215,911 -0.17(-1.39%)
Nov 15, 2022 12.27 12.35 12.06 12.20 251,701 +0.13(+1.06%)
Nov 14, 2022 12.25 12.35 11.94 12.07 305,844 -0.22(-1.80%)
Nov 11, 2022 12.28 12.54 12.15 12.30 396,120 +0.06(+0.49%)
Nov 10, 2022 11.70 12.24 11.53 12.24 546,216 +0.99(+8.77%)
Nov 09, 2022 11.31 11.40 11.11 11.25 232,759 -0.14(-1.20%)
Nov 08, 2022 11.38 11.61 11.21 11.38 312,707 +0.14(+1.21%)
Nov 07, 2022 11.11 11.27 11.00 11.25 342,610 +0.11(+0.99%)
Nov 04, 2022 10.98 11.38 10.89 11.14 416,011 +0.27(+2.51%)
Nov 03, 2022 11.04 11.13 10.86 10.87 320,795 -0.37(-3.33%)
Nov 02, 2022 11.50 11.81 11.22 11.24 349,169 -0.35(-3.01%)
Nov 01, 2022 12.03 12.11 11.37 11.59 445,469 -0.40(-3.34%)
Oct 31, 2022 11.90 12.06 11.82 11.99 400,242 +0.03(+0.28%)
Oct 28, 2022 11.70 12.09 11.64 11.95 647,769 +0.33(+2.86%)
Oct 27, 2022 11.65 11.92 11.58 11.62 310,182 +0.07(+0.59%)
Oct 26, 2022 11.62 11.75 11.27 11.55 410,539 +0.11(+0.97%)
Oct 25, 2022 10.87 11.57 10.87 11.44 359,280 +0.56(+5.16%)
Oct 24, 2022 10.81 11.09 10.70 10.88 368,165 +0.12(+1.11%)
Oct 21, 2022 10.63 10.95 10.46 10.76 423,435 +0.11(+1.04%)
Oct 20, 2022 10.94 11.12 10.59 10.65 361,375 -0.31(-2.80%)
Oct 19, 2022 10.77 11.26 10.77 10.96 354,017 -0.04(-0.39%)
Oct 18, 2022 10.87 11.06 10.76 11.00 363,994 +0.37(+3.52%)
Oct 17, 2022 10.32 10.65 10.25 10.63 513,878 +0.49(+4.87%)
Oct 14, 2022 10.27 10.42 10.04 10.13 371,507 -0.01(-0.08%)
Oct 13, 2022 9.411 10.15 9.258 10.14 689,282 +0.54(+5.58%)
Oct 12, 2022 9.904 9.904 9.560 9.606 462,655 -0.34(-3.42%)
Oct 11, 2022 9.394 9.981 9.334 9.947 678,270 +0.59(+6.27%)
Oct 10, 2022 9.530 9.623 9.292 9.360 274,442 -0.09(-0.99%)
Oct 07, 2022 9.317 9.571 9.317 9.453 469,887 +0.02(+0.18%)
Oct 06, 2022 9.470 9.709 9.266 9.436 355,735 -0.10(-1.07%)
Oct 05, 2022 9.743 9.866 9.190 9.538 503,920 -0.39(-3.94%)
Oct 04, 2022 9.385 10.05 9.385 9.930 1,014,554 +0.60(+6.38%)
Oct 03, 2022 9.207 9.598 8.815 9.334 900,970 +0.17(+1.86%)
Sep 30, 2022 9.011 9.181 8.798 9.164 653,137 +0.09(+1.03%)
Sep 29, 2022 9.964 9.964 8.926 9.070 752,858 -1.00(-9.93%)
Sep 28, 2022 9.616 10.19 9.475 10.07 1,025,085 +0.70(+7.50%)
Sep 27, 2022 9.575 9.789 9.285 9.368 539,028 -0.07(-0.70%)
Sep 26, 2022 9.740 9.946 9.302 9.434 580,421 -0.38(-3.87%)
Sep 23, 2022 9.855 9.930 9.682 9.814 527,098 -0.13(-1.33%)
Sep 22, 2022 10.44 10.45 9.905 9.946 394,236 -0.50(-4.75%)
Sep 21, 2022 10.40 10.62 10.37 10.44 370,601 +0.15(+1.44%)
Sep 20, 2022 10.25 10.43 10.19 10.29 425,637 -0.07(-0.64%)
Sep 19, 2022 9.723 10.41 9.719 10.36 584,000 +0.66(+6.81%)
Sep 16, 2022 9.657 9.752 9.575 9.698 1,143,406 -0.02(-0.25%)
Sep 15, 2022 10.14 10.30 9.715 9.723 566,962 -0.48(-4.70%)
Sep 14, 2022 10.23 10.31 10.07 10.20 611,657 -0.07(-0.64%)
Sep 13, 2022 10.32 10.47 10.24 10.27 407,396 -0.26(-2.51%)
Sep 12, 2022 10.33 10.60 10.29 10.53 436,581 +0.33(+3.24%)
Sep 09, 2022 10.04 10.22 10.04 10.20 312,533 +0.21(+2.07%)
Sep 08, 2022 10.04 10.11 9.925 9.996 416,819 -0.12(-1.22%)
Sep 07, 2022 10.00 10.14 9.955 10.12 351,567 +0.03(+0.33%)
Sep 06, 2022 10.24 10.48 9.938 10.09 720,357 -0.19(-1.85%)
Sep 02, 2022 10.55 10.55 10.24 10.28 724,977 -0.11(-1.03%)
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.