Franklin BSP Realty Trust Prf E

FBRT_pe
🏛️ usa →
21.11
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 21.63 21.63 20.88 21.11 0.0M
2025-09-29 22.05 22.10 21.64 21.79 0.0M
2025-09-26 22.04 22.12 22.02 22.08 0.0M
2025-09-25 22.00 22.15 22.00 22.10 0.0M
2025-09-24 22.07 22.15 22.05 22.14 0.0M
2025-09-23 21.97 22.01 21.96 22.01 0.0M
2025-09-22 22.06 22.11 21.96 22.01 0.0M
2025-09-19 22.13 22.15 21.99 21.99 0.0M
2025-09-18 21.94 22.18 21.89 22.16 0.0M
2025-09-17 21.80 21.97 21.74 21.95 0.0M
2025-09-16 21.70 21.80 21.57 21.80 0.0M
2025-09-15 21.60 21.69 21.52 21.69 0.0M
2025-09-12 21.44 21.60 21.44 21.60 0.0M
2025-09-11 21.30 21.44 21.29 21.43 0.0M
2025-09-10 21.33 21.33 21.10 21.30 0.0M
2025-09-09 21.13 21.45 21.08 21.20 0.0M
2025-09-08 21.35 21.48 21.05 21.15 0.0M
2025-09-05 21.15 21.40 21.15 21.35 0.0M
2025-09-04 21.20 21.39 21.17 21.31 0.0M
2025-09-03 21.21 21.35 21.13 21.24 0.0M
2025-09-02 21.10 21.37 21.10 21.18 0.0M
2025-08-29 21.36 21.42 20.95 21.10 0.1M
2025-08-28 21.60 21.60 21.30 21.35 0.0M
2025-08-27 21.44 21.58 21.35 21.55 0.0M
2025-08-26 21.44 21.59 21.44 21.53 0.0M
2025-08-25 21.60 21.60 21.45 21.60 0.0M
2025-08-22 21.40 21.60 21.40 21.60 0.0M
2025-08-21 21.39 21.55 21.30 21.40 0.0M
2025-08-20 21.47 21.50 21.33 21.44 0.0M
2025-08-19 21.49 21.66 21.42 21.53 0.0M
2025-08-18 21.40 21.48 21.40 21.46 0.0M
2025-08-15 21.45 21.50 21.42 21.44 0.0M
2025-08-14 21.40 21.50 21.30 21.40 0.0M
2025-08-13 21.35 21.43 21.18 21.43 0.0M
2025-08-12 21.16 21.33 21.16 21.19 0.0M
2025-08-11 21.32 21.32 21.06 21.23 0.0M
2025-08-08 21.19 21.40 21.17 21.32 0.0M
2025-08-07 21.37 21.48 21.00 21.34 0.0M
2025-08-06 21.35 21.47 21.25 21.32 0.0M
2025-08-05 21.52 21.52 21.24 21.44 0.0M
2025-08-04 21.45 21.64 21.24 21.60 0.0M
2025-08-01 21.58 21.60 21.29 21.45 0.0M
2025-07-31 21.36 21.66 21.31 21.66 0.1M
2025-07-30 21.36 21.44 21.33 21.37 0.0M
2025-07-29 21.34 21.44 21.27 21.33 0.0M
2025-07-28 21.28 21.35 21.18 21.31 0.0M
2025-07-25 21.43 21.46 21.18 21.32 0.0M
2025-07-24 21.23 21.44 21.21 21.32 0.0M
2025-07-23 21.45 21.48 21.44 21.48 0.0M
2025-07-22 21.37 21.40 21.22 21.40 0.0M
2025-07-21 21.33 21.47 21.33 21.39 0.0M
2025-07-18 21.32 21.40 21.18 21.34 0.0M
2025-07-17 21.34 21.42 21.15 21.40 0.0M
2025-07-16 21.30 21.37 21.25 21.35 0.0M
2025-07-15 21.18 21.44 21.16 21.30 0.0M
2025-07-14 21.12 21.16 20.90 21.16 0.0M
2025-07-11 21.15 21.15 20.91 21.05 0.0M
2025-07-10 21.08 21.13 20.93 21.13 0.0M
2025-07-09 20.51 20.99 20.51 20.99 0.0M
2025-07-08 20.70 20.70 20.55 20.66 0.0M
2025-07-07 20.98 20.98 20.52 20.76 0.0M
2025-07-03 20.57 21.07 20.57 20.89 0.0M
2025-07-02 20.49 20.79 20.37 20.71 0.0M
2025-07-01 20.29 20.67 20.29 20.38 0.0M
2025-06-30 20.54 20.82 20.18 20.22 0.1M
2025-06-27 21.01 21.15 20.90 21.01 0.0M
2025-06-26 20.80 21.20 20.80 21.10 0.0M
2025-06-25 20.80 20.88 20.75 20.88 0.0M
2025-06-24 20.65 20.80 20.60 20.78 0.0M
2025-06-23 20.68 20.78 20.60 20.70 0.0M
2025-06-20 20.56 20.75 20.55 20.74 0.0M
2025-06-18 20.25 20.53 20.25 20.46 0.0M
2025-06-17 20.18 20.45 20.18 20.32 0.0M
2025-06-16 20.36 20.39 20.18 20.29 0.0M
2025-06-13 20.40 20.46 20.27 20.27 0.0M
2025-06-12 20.49 20.49 20.30 20.36 0.0M
2025-06-11 20.38 20.53 20.38 20.43 0.0M
2025-06-10 20.30 20.38 20.30 20.33 0.0M
2025-06-09 20.32 20.34 20.16 20.30 0.0M
2025-06-06 20.30 20.33 20.26 20.33 0.0M
2025-06-05 20.14 20.45 20.14 20.45 0.0M
2025-06-04 20.15 20.17 20.11 20.11 0.0M
2025-06-03 20.21 20.21 20.10 20.13 0.0M
2025-06-02 20.09 20.17 20.01 20.16 0.0M
2025-05-30 20.17 20.20 20.00 20.00 0.0M
2025-05-29 20.17 20.24 20.12 20.15 0.0M
2025-05-28 20.17 20.21 20.10 20.11 0.0M
2025-05-27 20.14 20.20 20.12 20.18 0.0M
2025-05-23 20.20 20.20 20.00 20.14 0.0M
2025-05-22 20.38 20.38 20.25 20.28 0.0M
2025-05-21 20.54 20.54 20.40 20.41 0.0M
2025-05-20 20.45 20.56 20.41 20.54 0.0M
2025-05-19 20.58 20.58 20.42 20.42 0.0M
2025-05-16 20.45 20.65 20.15 20.50 0.0M
2025-05-15 20.06 20.35 20.06 20.35 0.0M
2025-05-14 20.15 20.42 20.04 20.30 0.0M
2025-05-13 20.16 20.37 20.06 20.06 0.0M
2025-05-12 20.49 20.49 20.10 20.16 0.0M
2025-05-09 20.23 20.26 20.21 20.22 0.0M
2025-05-08 20.28 20.42 20.27 20.30 0.0M
2025-05-07 20.47 20.48 20.26 20.34 0.0M
2025-05-06 20.40 20.62 20.40 20.46 0.0M
2025-05-05 20.63 20.65 20.40 20.45 0.0M
2025-05-02 20.53 20.63 20.53 20.55 0.0M
2025-05-01 20.58 20.65 20.51 20.57 0.0M
2025-04-30 20.46 20.70 20.46 20.55 0.0M
2025-04-29 20.52 20.69 20.48 20.48 0.0M
2025-04-28 20.60 20.71 20.50 20.62 0.0M
2025-04-25 20.70 20.71 20.23 20.59 0.0M
2025-04-24 20.55 20.83 20.21 20.60 0.0M
2025-04-23 20.30 20.85 20.10 20.62 0.0M
2025-04-22 19.83 20.25 19.83 20.23 0.0M
2025-04-21 19.88 20.03 19.80 20.01 0.0M
2025-04-17 19.85 20.01 19.80 19.93 0.0M
2025-04-16 19.75 19.95 19.63 19.85 0.0M
2025-04-15 19.50 19.84 19.45 19.76 0.0M
2025-04-14 19.52 19.60 19.36 19.45 0.0M
2025-04-11 19.43 19.64 19.26 19.34 0.0M
2025-04-10 19.59 19.73 19.25 19.59 0.0M
2025-04-09 19.45 19.97 19.17 19.60 0.0M
2025-04-08 19.72 19.80 19.45 19.48 0.0M
2025-04-07 19.55 19.74 19.05 19.44 0.0M
2025-04-04 20.05 20.06 19.51 19.86 0.0M
2025-04-03 20.03 20.56 20.03 20.05 0.0M
2025-04-02 20.44 20.67 20.25 20.37 0.0M
2025-04-01 20.41 20.63 20.25 20.45 0.0M
2025-03-31 20.88 21.10 20.19 20.29 0.1M
2025-03-28 21.45 21.50 21.30 21.34 0.0M
2025-03-27 21.47 21.47 21.30 21.44 0.0M
2025-03-26 21.50 21.50 21.31 21.35 0.0M
2025-03-25 21.56 21.64 21.50 21.50 0.0M
2025-03-24 21.65 21.65 21.50 21.55 0.0M
2025-03-21 21.56 21.65 21.56 21.58 0.0M
2025-03-20 21.50 21.64 21.45 21.64 0.0M
2025-03-19 21.60 21.64 21.43 21.61 0.0M
2025-03-18 21.55 21.60 21.43 21.53 0.0M
2025-03-17 21.63 21.63 21.48 21.48 0.0M
2025-03-14 21.49 21.63 21.43 21.44 0.0M
2025-03-13 21.39 21.53 21.38 21.45 0.0M
2025-03-12 21.40 21.47 21.25 21.39 0.0M
2025-03-11 21.42 21.53 20.97 21.28 0.0M
2025-03-10 21.38 21.55 21.18 21.53 0.0M
2025-03-07 21.30 21.30 21.18 21.25 0.0M
2025-03-06 21.45 21.57 21.25 21.25 0.0M
2025-03-05 21.30 21.55 21.28 21.49 0.0M
2025-03-04 21.30 21.36 21.01 21.22 0.0M
2025-03-03 21.09 21.56 21.09 21.32 0.0M
2025-02-28 21.51 21.57 21.23 21.26 0.0M
2025-02-27 21.57 21.75 21.55 21.57 0.0M
2025-02-26 21.49 21.70 21.47 21.63 0.0M
2025-02-25 21.39 21.55 21.39 21.42 0.0M
2025-02-24 21.36 21.43 21.23 21.43 0.0M
2025-02-21 21.23 21.37 21.06 21.31 0.0M
2025-02-20 21.23 21.31 21.01 21.27 0.0M
2025-02-19 20.90 21.18 20.87 21.16 0.0M
2025-02-18 20.90 21.20 20.86 20.88 0.0M
2025-02-14 20.95 21.05 20.84 20.92 0.0M
2025-02-13 20.82 21.06 20.82 20.92 0.0M
2025-02-12 20.84 20.95 20.77 20.77 0.0M
2025-02-11 20.88 21.20 20.88 20.90 0.0M
2025-02-10 20.93 21.00 20.87 20.92 0.0M
2025-02-07 21.00 21.01 20.88 20.93 0.0M
2025-02-06 21.02 21.06 20.90 20.99 0.0M
2025-02-05 20.86 21.07 20.85 21.03 0.0M
2025-02-04 21.09 21.19 20.94 20.97 0.0M
2025-02-03 20.93 21.11 20.87 21.10 0.0M
2025-01-31 21.19 21.19 20.81 20.93 0.0M
2025-01-30 21.11 21.18 21.11 21.18 0.0M
2025-01-29 21.19 21.24 21.05 21.10 0.0M
2025-01-28 21.17 21.29 21.07 21.07 0.0M
2025-01-27 21.04 21.35 21.04 21.28 0.0M
2025-01-24 21.00 21.27 21.00 21.10 0.0M
2025-01-23 21.06 21.09 20.85 20.98 0.0M
2025-01-22 21.28 21.28 20.96 21.01 0.0M
2025-01-21 21.05 21.44 21.05 21.27 0.0M
2025-01-17 21.23 21.43 20.79 20.92 0.0M
2025-01-16 21.11 21.20 21.05 21.15 0.0M
2025-01-15 21.09 21.17 20.84 21.05 0.0M
2025-01-14 20.75 21.02 20.60 20.94 0.0M
2025-01-13 20.65 20.74 20.60 20.71 0.0M
2025-01-10 20.70 20.71 20.55 20.62 0.0M
2025-01-08 20.70 20.89 20.58 20.74 0.0M
2025-01-07 20.86 20.95 20.63 20.70 0.0M
2025-01-06 20.78 21.03 20.70 20.78 0.0M
2025-01-03 20.71 20.90 20.65 20.79 0.0M
2025-01-02 20.35 20.55 20.35 20.55 0.0M