Franklin BSP Realty Trust

FBRT
🏛️ usa →
11.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:39 11.25 11.25 11.25 11.25 9.6K
09:40 11.26 11.26 11.26 11.26 1.2K
09:42 11.27 11.27 11.26 11.26 0.6K
09:44 11.26 11.26 11.26 11.26 0.2K
09:45 11.26 11.27 11.26 11.27 0.4K
09:46 11.27 11.27 11.27 11.27 0.1K
09:47 11.28 11.28 11.28 11.28 1.2K
09:51 11.28 11.28 11.28 11.28 0.3K
09:52 11.29 11.29 11.29 11.29 0.6K
09:54 11.29 11.29 11.29 11.29 0.4K
09:55 11.30 11.30 11.30 11.30 1.7K
09:57 11.31 11.31 11.31 11.31 0.6K
10:00 11.33 11.35 11.32 11.32 2.3K
10:02 11.30 11.30 11.30 11.30 2.2K
10:03 11.31 11.31 11.31 11.31 0.6K
10:06 11.31 11.31 11.31 11.31 2.2K
10:10 11.32 11.32 11.32 11.32 0.7K
10:13 11.31 11.31 11.31 11.31 1.8K
10:23 11.29 11.29 11.29 11.29 0.6K
10:24 11.27 11.27 11.27 11.27 0.7K
10:25 11.27 11.27 11.27 11.27 1.9K
10:35 11.27 11.27 11.27 11.27 4.8K
10:36 11.27 11.27 11.27 11.27 0.3K
10:37 11.27 11.27 11.27 11.27 0.1K
10:38 11.27 11.27 11.27 11.27 0.2K
10:39 11.27 11.27 11.27 11.27 0.3K
10:41 11.27 11.27 11.27 11.27 1.0K
10:44 11.27 11.27 11.27 11.27 3.0K
10:46 11.28 11.28 11.27 11.27 2.9K
10:51 11.27 11.27 11.27 11.27 0.2K
10:53 11.26 11.26 11.26 11.26 0.3K
10:54 11.25 11.25 11.25 11.25 6.9K
10:55 11.26 11.26 11.25 11.25 9.9K
10:58 11.26 11.26 11.26 11.26 0.4K
10:59 11.26 11.26 11.26 11.26 0.5K
11:03 11.26 11.26 11.26 11.26 0.2K
11:05 11.25 11.25 11.25 11.25 3.5K
11:10 11.24 11.24 11.24 11.24 5.0K
11:11 11.24 11.24 11.24 11.24 1.8K
11:12 11.24 11.24 11.24 11.24 4.6K
11:14 11.23 11.23 11.23 11.23 5.6K
11:18 11.22 11.23 11.22 11.23 0.4K
11:19 11.22 11.22 11.22 11.23 0.4K
11:22 11.23 11.23 11.23 11.23 0.7K
11:24 11.23 11.23 11.23 11.23 0.2K
11:25 11.23 11.23 11.23 11.23 0.8K
11:26 11.23 11.23 11.23 11.23 1.0K
11:27 11.23 11.23 11.23 11.23 1.2K
11:28 11.23 11.23 11.23 11.23 0.2K
11:30 11.23 11.23 11.22 11.22 3.8K
11:31 11.22 11.22 11.22 11.22 1.2K
11:35 11.23 11.23 11.23 11.23 0.4K
11:37 11.23 11.23 11.23 11.23 1.4K
11:38 11.23 11.23 11.23 11.23 2.9K
11:39 11.24 11.24 11.24 11.24 0.3K
11:41 11.24 11.24 11.24 11.24 1.3K
11:45 11.25 11.25 11.25 11.25 0.1K
11:46 11.24 11.24 11.24 11.24 1.6K
11:48 11.24 11.24 11.24 11.24 0.9K
11:52 11.23 11.23 11.23 11.23 1.7K
11:54 11.23 11.23 11.23 11.23 0.5K
11:56 11.23 11.23 11.23 11.23 0.5K
11:57 11.23 11.23 11.23 11.23 1.6K
12:01 11.21 11.21 11.21 11.21 0.8K
12:04 11.21 11.21 11.21 11.21 0.5K
12:11 11.20 11.20 11.20 11.20 0.3K
12:14 11.20 11.20 11.20 11.20 2.0K
12:15 11.20 11.20 11.20 11.20 1.1K
12:17 11.20 11.20 11.20 11.20 0.5K
12:23 11.21 11.21 11.21 11.21 4.5K
12:24 11.20 11.21 11.20 11.21 6.8K
12:28 11.21 11.21 11.21 11.21 0.5K
12:29 11.22 11.23 11.22 11.23 1.6K
12:31 11.23 11.23 11.23 11.23 0.2K
12:32 11.23 11.23 11.23 11.23 0.7K
12:34 11.23 11.23 11.23 11.23 0.9K
12:36 11.23 11.23 11.23 11.23 2.5K
12:40 11.24 11.24 11.23 11.23 1.7K
12:43 11.23 11.23 11.23 11.23 7.9K
12:47 11.24 11.24 11.24 11.24 8.1K
12:49 11.26 11.26 11.26 11.26 8.9K
12:54 11.26 11.26 11.25 11.26 1.0K
12:56 11.26 11.26 11.26 11.26 1.9K
12:58 11.24 11.24 11.23 11.23 1.3K
13:01 11.24 11.24 11.24 11.24 0.3K
13:02 11.24 11.24 11.24 11.24 1.1K
13:03 11.24 11.24 11.24 11.24 0.4K
13:06 11.24 11.24 11.24 11.24 0.1K
13:08 11.23 11.23 11.22 11.22 2.4K
13:12 11.23 11.23 11.23 11.23 0.9K
13:14 11.23 11.23 11.23 11.23 0.4K
13:17 11.23 11.23 11.23 11.23 0.3K
13:19 11.24 11.24 11.24 11.24 1.8K
13:20 11.24 11.24 11.24 11.24 3.5K
13:21 11.25 11.25 11.25 11.25 2.4K
13:22 11.24 11.25 11.24 11.25 4.9K
13:25 11.26 11.26 11.25 11.25 2.6K
13:32 11.25 11.25 11.25 11.25 1.0K
13:35 11.25 11.25 11.25 11.25 0.8K
13:37 11.25 11.25 11.25 11.25 1.8K
13:38 11.26 11.26 11.26 11.26 0.3K
13:39 11.26 11.26 11.26 11.26 2.7K
13:40 11.26 11.27 11.26 11.27 2.5K
13:42 11.27 11.27 11.27 11.27 2.2K
13:50 11.26 11.26 11.26 11.26 1.5K
13:51 11.25 11.25 11.25 11.25 4.7K
14:00 11.27 11.27 11.27 11.27 2.1K
14:02 11.26 11.26 11.26 11.26 3.1K
14:03 11.26 11.26 11.26 11.26 1.0K
14:08 11.26 11.26 11.26 11.26 0.5K
14:09 11.26 11.26 11.26 11.26 0.5K
14:11 11.25 11.25 11.25 11.25 0.8K
14:14 11.26 11.26 11.26 11.26 0.5K
14:15 11.26 11.27 11.26 11.27 2.4K
14:20 11.27 11.27 11.27 11.27 0.6K
14:21 11.27 11.27 11.27 11.27 1.5K
14:23 11.28 11.28 11.28 11.28 1.6K
14:24 11.28 11.28 11.28 11.28 1.8K
14:26 11.29 11.29 11.29 11.29 0.5K
14:28 11.29 11.29 11.29 11.29 0.6K
14:30 11.29 11.29 11.29 11.29 0.3K
14:31 11.29 11.29 11.29 11.29 4.1K
14:32 11.30 11.30 11.30 11.30 1.1K
14:34 11.29 11.29 11.29 11.29 2.7K
14:35 11.28 11.29 11.28 11.29 5.3K
14:42 11.29 11.29 11.29 11.29 0.8K
14:44 11.28 11.28 11.28 11.28 0.8K
14:45 11.28 11.28 11.28 11.28 3.2K
14:51 11.28 11.28 11.28 11.28 1.7K
14:55 11.28 11.28 11.28 11.28 4.9K
14:57 11.29 11.29 11.29 11.29 0.9K
14:58 11.29 11.29 11.29 11.29 0.3K
14:59 11.29 11.29 11.29 11.29 0.6K
15:00 11.29 11.29 11.29 11.29 0.3K
15:01 11.29 11.29 11.29 11.29 0.9K
15:03 11.29 11.29 11.29 11.29 0.6K
15:04 11.29 11.29 11.29 11.29 0.5K
15:05 11.29 11.29 11.29 11.29 0.2K
15:06 11.29 11.29 11.28 11.28 6.6K
15:07 11.26 11.26 11.26 11.26 0.5K
15:08 11.26 11.26 11.26 11.26 1.9K
15:09 11.25 11.25 11.25 11.25 1.6K
15:11 11.24 11.25 11.24 11.25 3.7K
15:13 11.25 11.25 11.25 11.25 1.2K
15:14 11.25 11.25 11.24 11.25 6.0K
15:15 11.25 11.26 11.25 11.26 6.8K
15:17 11.26 11.26 11.26 11.26 0.8K
15:18 11.25 11.25 11.25 11.25 0.8K
15:19 11.26 11.26 11.26 11.26 3.4K
15:20 11.26 11.26 11.26 11.26 1.2K
15:23 11.26 11.26 11.26 11.26 0.8K
15:24 11.26 11.26 11.26 11.26 0.8K
15:26 11.26 11.26 11.25 11.25 9.0K
15:27 11.25 11.25 11.25 11.25 4.9K
15:29 11.26 11.26 11.26 11.26 0.6K
15:30 11.26 11.26 11.26 11.26 2.4K
15:31 11.26 11.26 11.26 11.26 6.5K
15:32 11.26 11.26 11.26 11.26 1.6K
15:33 11.26 11.26 11.26 11.26 1.7K
15:36 11.27 11.27 11.27 11.27 6.6K
15:37 11.27 11.27 11.27 11.27 0.4K
15:38 11.27 11.27 11.27 11.27 0.8K
15:39 11.27 11.27 11.27 11.27 0.6K
15:40 11.27 11.28 11.27 11.28 4.0K
15:41 11.28 11.28 11.28 11.28 0.2K
15:42 11.28 11.28 11.26 11.26 8.5K
15:43 11.26 11.26 11.26 11.26 4.2K
15:45 11.27 11.27 11.27 11.27 4.9K
15:48 11.27 11.27 11.27 11.27 0.8K
15:49 11.27 11.28 11.27 11.28 7.3K
15:50 11.29 11.29 11.29 11.29 1.6K
15:51 11.29 11.29 11.29 11.29 1.6K
15:52 11.29 11.30 11.29 11.29 11.3K
15:53 11.28 11.28 11.28 11.28 4.5K
15:54 11.28 11.28 11.28 11.28 0.8K
15:55 11.28 11.28 11.28 11.28 5.8K
15:56 11.29 11.29 11.27 11.27 10.7K
15:57 11.27 11.27 11.27 11.27 3.4K
15:58 11.28 11.28 11.28 11.28 7.2K
15:59 11.28 11.28 11.27 11.27 134.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 11.27 11.29 11.15 11.22 0.7M
2025-09-26 11.24 11.35 11.20 11.27 0.5M
2025-09-25 11.20 11.30 11.18 11.24 0.5M
2025-09-24 11.15 11.30 11.12 11.20 0.6M
2025-09-23 11.15 11.26 11.15 11.18 0.5M
2025-09-22 11.25 11.28 11.14 11.15 0.5M
2025-09-19 11.35 11.36 11.23 11.26 1.2M
2025-09-18 11.28 11.43 11.25 11.32 0.5M
2025-09-17 11.35 11.53 11.25 11.27 0.5M
2025-09-16 11.43 11.50 11.26 11.33 0.4M
2025-09-15 11.41 11.49 11.34 11.43 0.4M
2025-09-12 11.47 11.48 11.35 11.36 0.3M
2025-09-11 11.62 11.68 11.51 11.52 0.6M
2025-09-10 11.61 11.65 11.51 11.58 0.3M
2025-09-09 11.63 11.74 11.61 11.61 0.3M
2025-09-08 11.69 11.72 11.58 11.66 0.5M
2025-09-05 11.72 11.84 11.60 11.67 0.3M
2025-09-04 11.60 11.70 11.55 11.66 0.4M
2025-09-03 11.34 11.58 11.34 11.54 0.4M
2025-09-02 11.45 11.53 11.32 11.36 0.4M
2025-08-29 11.35 11.56 11.34 11.55 0.4M
2025-08-28 11.42 11.42 11.25 11.36 0.2M
2025-08-27 11.29 11.39 11.23 11.35 0.6M
2025-08-26 11.25 11.36 11.20 11.34 0.5M
2025-08-25 11.31 11.37 11.26 11.27 0.3M
2025-08-22 11.07 11.37 11.07 11.32 0.7M
2025-08-21 11.15 11.19 11.02 11.04 0.3M
2025-08-20 11.16 11.25 11.16 11.20 0.3M
2025-08-19 11.05 11.15 11.04 11.14 0.3M
2025-08-18 11.04 11.17 11.03 11.05 0.3M
2025-08-15 11.04 11.08 10.94 11.02 0.4M
2025-08-14 11.08 11.15 10.94 11.00 0.3M
2025-08-13 10.98 11.18 10.98 11.16 0.6M
2025-08-12 10.86 10.99 10.84 10.98 0.4M
2025-08-11 10.84 10.92 10.73 10.78 0.5M
2025-08-08 10.92 10.93 10.81 10.86 0.5M
2025-08-07 10.91 10.91 10.77 10.88 0.4M
2025-08-06 10.84 10.92 10.82 10.82 0.7M
2025-08-05 10.80 10.94 10.79 10.89 0.9M
2025-08-04 10.46 10.85 10.38 10.82 1.3M
2025-08-01 10.05 10.48 10.05 10.48 1.3M
2025-07-31 10.00 10.25 9.79 10.10 1.1M
2025-07-30 10.30 10.30 9.96 10.08 0.8M
2025-07-29 10.34 10.44 10.15 10.22 1.3M
2025-07-28 10.43 10.45 10.21 10.30 0.7M
2025-07-25 10.52 10.55 10.36 10.45 0.4M
2025-07-24 10.61 10.66 10.48 10.48 0.5M
2025-07-23 10.57 10.68 10.57 10.67 0.4M
2025-07-22 10.48 10.61 10.42 10.54 0.5M
2025-07-21 10.50 10.60 10.39 10.39 0.6M
2025-07-18 10.77 10.80 10.44 10.45 0.7M
2025-07-17 10.83 10.92 10.71 10.71 0.5M
2025-07-16 10.81 10.92 10.76 10.88 0.5M
2025-07-15 10.95 11.00 10.75 10.75 0.4M
2025-07-14 10.92 10.99 10.86 10.95 0.4M
2025-07-11 10.96 11.05 10.92 10.94 0.4M
2025-07-10 10.93 11.06 10.91 11.05 0.9M
2025-07-09 10.90 11.00 10.90 10.97 0.4M
2025-07-08 10.75 10.93 10.75 10.88 0.5M
2025-07-07 10.89 10.92 10.69 10.72 0.6M
2025-07-03 10.93 11.02 10.82 10.93 0.3M
2025-07-02 10.98 10.99 10.85 10.94 0.9M
2025-07-01 10.64 10.99 10.64 10.84 0.7M
2025-06-30 10.69 10.75 10.57 10.69 0.6M
2025-06-27 11.07 11.13 10.98 11.03 1.3M
2025-06-26 10.90 11.07 10.85 11.07 0.9M
2025-06-25 10.87 11.02 10.81 10.87 1.0M
2025-06-24 10.99 11.01 10.89 10.90 0.7M
2025-06-23 10.85 10.96 10.75 10.95 0.6M
2025-06-20 10.84 10.94 10.80 10.89 1.1M
2025-06-18 10.71 10.89 10.65 10.79 0.5M
2025-06-17 10.70 10.80 10.65 10.68 0.6M
2025-06-16 10.88 10.96 10.77 10.78 0.6M
2025-06-13 11.00 11.06 10.81 10.82 0.6M
2025-06-12 11.00 11.11 10.97 11.10 1.7M
2025-06-11 11.18 11.23 11.04 11.10 1.0M
2025-06-10 11.11 11.22 10.98 11.13 1.0M
2025-06-09 11.11 11.21 11.11 11.13 0.4M
2025-06-06 11.04 11.11 10.98 11.10 0.4M
2025-06-05 10.91 11.04 10.86 10.92 0.6M
2025-06-04 10.93 10.96 10.87 10.92 0.3M
2025-06-03 10.79 11.03 10.77 10.93 0.4M
2025-06-02 10.95 10.96 10.80 10.84 0.3M
2025-05-30 11.06 11.17 10.99 11.03 0.3M
2025-05-29 11.00 11.12 10.96 11.08 0.3M
2025-05-28 10.97 11.08 10.95 10.96 0.4M
2025-05-27 10.96 11.02 10.86 11.01 0.4M
2025-05-23 10.68 10.90 10.67 10.86 0.4M
2025-05-22 10.78 10.94 10.61 10.81 0.6M
2025-05-21 11.25 11.26 10.81 10.81 0.6M
2025-05-20 11.40 11.44 11.30 11.32 0.5M
2025-05-19 11.38 11.51 11.36 11.43 0.4M
2025-05-16 11.54 11.66 11.46 11.53 0.6M
2025-05-15 11.43 11.54 11.38 11.52 0.6M
2025-05-14 11.51 11.56 11.35 11.39 0.5M
2025-05-13 11.53 11.63 11.41 11.56 0.3M
2025-05-12 11.54 11.58 11.42 11.46 0.5M
2025-05-09 11.25 11.32 11.19 11.30 0.3M
2025-05-08 11.12 11.28 11.10 11.24 0.3M
2025-05-07 11.16 11.23 11.06 11.08 0.4M
2025-05-06 11.26 11.34 11.10 11.10 0.4M
2025-05-05 11.42 11.42 11.29 11.35 0.3M
2025-05-02 11.40 11.54 11.39 11.45 0.5M
2025-05-01 11.42 11.53 11.31 11.35 0.4M
2025-04-30 11.26 11.50 11.00 11.38 0.7M
2025-04-29 10.80 11.65 10.80 11.59 0.9M
2025-04-28 11.63 11.73 11.56 11.64 0.5M
2025-04-25 11.46 11.64 11.38 11.63 0.4M
2025-04-24 11.52 11.55 11.40 11.47 0.3M
2025-04-23 11.80 11.86 11.47 11.50 0.5M
2025-04-22 11.37 11.58 11.31 11.56 0.4M
2025-04-21 11.25 11.30 11.08 11.24 0.5M
2025-04-17 11.06 11.40 11.06 11.36 0.4M
2025-04-16 11.15 11.21 10.98 11.05 0.4M
2025-04-15 10.99 11.22 10.99 11.15 0.5M
2025-04-14 10.96 11.18 10.83 10.99 0.6M
2025-04-11 10.76 10.88 10.50 10.78 0.8M
2025-04-10 11.29 11.48 10.57 10.83 0.8M
2025-04-09 10.99 11.70 10.55 11.56 1.1M
2025-04-08 11.70 12.02 11.01 11.11 1.2M
2025-04-07 11.56 12.10 11.21 11.36 1.1M
2025-04-04 12.23 12.26 11.81 11.92 1.3M
2025-04-03 12.45 12.65 12.39 12.45 0.7M
2025-04-02 12.62 12.72 12.58 12.68 0.5M
2025-04-01 12.67 12.86 12.66 12.73 0.3M
2025-03-31 12.61 12.79 12.56 12.74 0.7M
2025-03-28 13.15 13.15 12.87 12.98 0.5M
2025-03-27 13.00 13.14 12.99 13.12 0.4M
2025-03-26 13.09 13.09 12.93 13.00 0.3M
2025-03-25 13.08 13.14 12.93 13.04 0.3M
2025-03-24 13.09 13.16 13.02 13.09 0.3M
2025-03-21 13.06 13.12 12.92 13.01 1.1M
2025-03-20 13.14 13.28 13.13 13.14 0.3M
2025-03-19 13.31 13.31 13.12 13.21 0.4M
2025-03-18 13.28 13.32 13.21 13.27 0.3M
2025-03-17 13.19 13.33 13.19 13.28 0.3M
2025-03-14 13.24 13.28 13.04 13.28 0.2M
2025-03-13 13.23 13.41 13.10 13.11 0.3M
2025-03-12 13.27 13.28 12.90 13.18 0.5M
2025-03-11 13.42 13.53 13.12 13.26 0.5M
2025-03-10 13.29 13.56 13.27 13.30 0.4M
2025-03-07 13.20 13.44 13.18 13.38 0.4M
2025-03-06 13.07 13.26 13.07 13.17 0.3M
2025-03-05 13.16 13.28 13.10 13.22 0.4M
2025-03-04 13.15 13.24 13.08 13.11 0.3M
2025-03-03 13.52 13.58 13.16 13.27 0.4M
2025-02-28 13.44 13.56 13.38 13.55 0.4M
2025-02-27 13.20 13.37 13.18 13.33 0.3M
2025-02-26 13.24 13.31 13.14 13.25 0.3M
2025-02-25 13.16 13.36 13.16 13.25 0.4M
2025-02-24 13.17 13.31 13.05 13.16 0.3M
2025-02-21 13.27 13.33 13.01 13.09 0.4M
2025-02-20 13.16 13.31 13.14 13.19 0.4M
2025-02-19 13.27 13.32 13.13 13.21 0.4M
2025-02-18 13.22 13.48 13.22 13.30 0.5M
2025-02-14 12.98 13.24 12.92 13.22 0.4M
2025-02-13 12.93 13.06 12.83 13.00 0.3M
2025-02-12 12.76 12.98 12.72 12.85 0.4M
2025-02-11 12.86 12.98 12.86 12.95 0.3M
2025-02-10 12.85 12.95 12.71 12.88 0.3M
2025-02-07 12.93 12.93 12.74 12.81 0.3M
2025-02-06 12.98 13.03 12.85 12.98 0.5M
2025-02-05 12.93 13.00 12.86 12.92 0.4M
2025-02-04 12.56 12.84 12.52 12.84 0.3M
2025-02-03 12.54 12.75 12.48 12.62 0.4M
2025-01-31 12.67 12.80 12.66 12.73 0.6M
2025-01-30 12.77 12.80 12.58 12.67 0.4M
2025-01-29 12.71 12.78 12.49 12.56 0.3M
2025-01-28 12.77 12.95 12.65 12.69 0.4M
2025-01-27 12.50 12.80 12.50 12.77 0.4M
2025-01-24 12.32 12.48 12.30 12.44 0.3M
2025-01-23 12.43 12.44 12.32 12.36 0.3M
2025-01-22 12.51 12.58 12.40 12.43 0.3M
2025-01-21 12.69 12.74 12.50 12.68 0.4M
2025-01-17 12.62 12.70 12.58 12.65 0.4M
2025-01-16 12.46 12.62 12.46 12.54 0.5M
2025-01-15 12.60 12.64 12.31 12.48 0.3M
2025-01-14 12.12 12.40 12.12 12.37 0.3M
2025-01-13 12.05 12.17 11.96 12.12 0.4M
2025-01-10 12.14 12.19 12.02 12.06 0.7M
2025-01-08 12.36 12.45 12.26 12.33 0.3M
2025-01-07 12.51 12.62 12.36 12.44 0.3M
2025-01-06 12.70 12.73 12.51 12.53 0.3M
2025-01-03 12.59 12.73 12.53 12.71 0.5M
2025-01-02 12.55 12.60 12.38 12.53 0.3M