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
2023-12-29 20.72 20.76 20.43 20.64 0.0M
2023-12-28 20.40 20.59 20.40 20.44 0.0M
2023-12-27 20.87 20.96 20.76 20.82 0.0M
2023-12-26 20.92 20.92 20.65 20.70 0.0M
2023-12-22 20.70 20.95 20.62 20.84 0.0M
2023-12-21 20.62 20.84 20.31 20.62 0.0M
2023-12-20 20.16 20.70 20.13 20.69 0.1M
2023-12-19 20.06 20.49 20.06 20.43 0.0M
2023-12-18 20.32 20.43 20.00 20.07 0.0M
2023-12-15 20.28 20.49 20.14 20.18 0.0M
2023-12-14 20.18 20.49 20.18 20.18 0.0M
2023-12-13 19.72 20.13 19.65 20.11 0.0M
2023-12-12 19.80 19.80 19.66 19.70 0.0M
2023-12-11 19.76 19.77 19.60 19.77 0.0M
2023-12-08 19.69 19.75 19.65 19.74 0.0M
2023-12-07 19.70 19.80 19.61 19.68 0.0M
2023-12-06 19.90 19.90 19.60 19.61 0.0M
2023-12-05 19.91 19.97 19.74 19.90 0.0M
2023-12-04 19.40 19.98 19.30 19.93 0.0M
2023-12-01 19.45 19.66 19.35 19.46 0.0M
2023-11-30 18.93 19.88 18.93 19.59 0.2M
2023-11-29 18.86 19.07 18.77 18.98 0.1M
2023-11-28 18.77 18.89 18.75 18.88 0.0M
2023-11-27 18.99 18.99 18.75 18.81 0.0M
2023-11-24 18.88 18.90 18.86 18.87 0.0M
2023-11-22 18.95 18.97 18.78 18.82 0.0M
2023-11-21 18.88 19.06 18.75 18.98 0.0M
2023-11-20 18.80 19.05 18.58 18.90 0.1M
2023-11-17 19.13 19.13 18.75 18.85 0.0M
2023-11-16 19.10 19.19 18.86 18.96 0.0M
2023-11-15 18.95 19.14 18.95 19.06 0.0M
2023-11-14 19.07 19.37 18.89 19.00 0.0M
2023-11-13 19.09 19.09 18.69 18.88 0.0M
2023-11-10 19.07 19.15 19.04 19.09 0.0M
2023-11-09 19.21 19.41 19.01 19.07 0.0M
2023-11-08 19.44 19.47 19.28 19.30 0.0M
2023-11-07 19.50 19.51 19.21 19.38 0.0M
2023-11-06 19.80 19.80 19.50 19.58 0.0M
2023-11-03 19.35 19.78 19.32 19.68 0.0M
2023-11-02 18.97 19.47 18.97 19.25 0.0M
2023-11-01 18.61 18.89 18.30 18.89 0.0M
2023-10-31 18.45 18.63 18.15 18.61 0.0M
2023-10-30 18.20 18.20 18.12 18.12 0.0M
2023-10-27 18.28 18.29 18.04 18.10 0.0M
2023-10-26 18.15 18.40 18.12 18.30 0.0M
2023-10-25 18.14 18.21 18.03 18.12 0.0M
2023-10-24 18.31 18.37 18.07 18.14 0.0M
2023-10-23 18.35 18.40 18.20 18.30 0.0M
2023-10-20 18.32 18.50 18.20 18.50 0.0M
2023-10-19 18.68 18.68 18.20 18.20 0.0M
2023-10-18 18.81 18.84 18.50 18.60 0.0M
2023-10-17 18.81 18.96 18.73 18.84 0.0M
2023-10-16 18.99 18.99 18.74 18.81 0.0M
2023-10-13 18.87 18.90 18.78 18.90 0.0M
2023-10-12 18.90 18.90 18.73 18.80 0.0M
2023-10-11 18.94 18.99 18.80 18.90 0.0M
2023-10-10 18.72 18.93 18.66 18.88 0.0M
2023-10-09 18.75 18.93 18.68 18.68 0.0M
2023-10-06 18.59 18.85 18.56 18.75 0.0M
2023-10-05 18.89 18.90 18.61 18.78 0.0M
2023-10-04 18.76 18.92 18.58 18.75 0.0M
2023-10-03 19.14 19.15 18.56 18.68 0.0M
2023-10-02 19.82 19.82 19.03 19.28 0.0M
2023-09-29 19.96 20.00 19.77 19.79 0.0M
2023-09-28 19.95 20.00 19.76 19.87 0.0M
2023-09-27 20.07 20.18 20.01 20.08 0.0M
2023-09-26 20.07 20.16 20.02 20.02 0.0M
2023-09-25 20.07 20.19 20.07 20.14 0.0M
2023-09-22 20.00 20.22 20.00 20.20 0.0M
2023-09-21 20.05 20.14 20.00 20.00 0.0M
2023-09-20 20.03 20.32 20.03 20.23 0.0M
2023-09-19 19.89 20.03 19.83 19.92 0.0M
2023-09-18 19.89 19.92 19.77 19.83 0.0M
2023-09-15 19.81 19.95 19.81 19.90 0.0M
2023-09-14 19.95 20.08 19.89 19.91 0.0M
2023-09-13 19.70 19.92 19.69 19.92 0.0M
2023-09-12 19.70 19.89 19.69 19.69 0.0M
2023-09-11 19.67 19.95 19.67 19.78 0.0M
2023-09-08 19.67 19.95 19.67 19.74 0.0M
2023-09-07 19.76 19.92 19.50 19.68 0.0M
2023-09-06 20.11 20.35 20.00 20.00 0.0M
2023-09-05 20.25 20.26 20.17 20.20 0.0M
2023-09-01 20.60 20.60 20.19 20.45 0.0M
2023-08-31 19.97 20.84 19.85 20.73 0.1M
2023-08-30 20.10 20.10 19.88 19.97 0.0M
2023-08-29 19.89 20.18 19.89 20.14 0.0M
2023-08-28 19.95 19.97 19.84 19.89 0.0M
2023-08-25 19.45 19.84 19.45 19.79 0.0M
2023-08-24 19.45 19.50 19.28 19.50 0.0M
2023-08-23 19.40 19.45 19.23 19.29 0.0M
2023-08-22 19.40 19.47 19.35 19.41 0.0M
2023-08-21 19.69 19.69 19.32 19.38 0.0M
2023-08-18 19.56 19.96 19.45 19.45 0.0M
2023-08-17 19.85 19.85 19.62 19.63 0.0M
2023-08-16 19.68 19.82 19.67 19.76 0.0M
2023-08-15 19.79 19.93 19.70 19.77 0.0M
2023-08-14 19.58 19.81 19.58 19.69 0.0M
2023-08-11 19.57 19.99 19.50 19.57 0.0M
2023-08-10 19.70 20.00 19.70 19.71 0.0M
2023-08-09 19.71 19.74 19.60 19.65 0.0M
2023-08-08 19.82 19.82 19.70 19.70 0.0M
2023-08-07 20.00 20.21 19.90 19.90 0.0M
2023-08-04 20.15 20.35 19.88 19.88 0.0M
2023-08-03 20.09 20.47 20.00 20.47 0.0M
2023-08-02 20.13 20.13 19.91 20.10 0.0M
2023-08-01 20.12 20.27 20.00 20.14 0.0M
2023-07-31 20.40 20.40 20.04 20.35 0.0M
2023-07-28 20.01 20.20 19.80 20.12 0.0M
2023-07-27 19.91 20.17 19.76 19.90 0.0M
2023-07-26 19.50 19.84 19.50 19.80 0.0M
2023-07-25 19.40 19.73 19.40 19.64 0.0M
2023-07-24 19.72 19.72 19.26 19.50 0.0M
2023-07-21 19.27 19.46 19.26 19.30 0.0M
2023-07-20 19.40 19.40 19.26 19.26 0.0M
2023-07-19 19.50 19.55 19.25 19.36 0.0M
2023-07-18 19.65 19.72 19.30 19.30 0.0M
2023-07-17 19.50 19.70 19.41 19.42 0.0M
2023-07-14 19.39 19.48 19.23 19.36 0.0M
2023-07-13 19.39 19.45 19.31 19.34 0.0M
2023-07-12 19.33 19.49 19.26 19.28 0.1M
2023-07-11 19.42 19.55 19.17 19.20 0.0M
2023-07-10 19.20 19.31 19.13 19.24 0.0M
2023-07-07 19.29 19.30 19.19 19.20 0.0M
2023-07-06 19.54 19.54 19.15 19.30 0.0M
2023-07-05 19.60 19.70 19.51 19.69 0.1M
2023-07-03 19.72 19.72 19.54 19.65 0.0M
2023-06-30 19.90 20.09 19.64 19.72 0.1M
2023-06-29 19.60 19.88 19.50 19.88 0.0M
2023-06-28 20.04 20.14 20.04 20.06 0.0M
2023-06-27 20.00 20.19 20.00 20.02 0.0M
2023-06-26 19.90 20.00 19.84 20.00 0.0M
2023-06-23 19.86 19.98 19.84 19.84 0.0M
2023-06-22 20.05 20.09 19.85 19.85 0.0M
2023-06-21 19.87 20.20 19.87 20.04 0.0M
2023-06-20 20.15 20.15 19.95 20.00 0.0M
2023-06-16 20.02 20.28 20.02 20.04 0.0M
2023-06-15 19.71 20.12 19.71 20.02 0.0M
2023-06-14 19.86 19.93 19.61 19.75 0.0M
2023-06-13 19.90 20.15 19.86 20.09 0.0M
2023-06-12 19.80 20.15 19.80 19.89 0.0M
2023-06-09 19.96 19.96 19.56 19.78 0.0M
2023-06-08 19.95 19.95 19.55 19.55 0.0M
2023-06-07 19.79 19.98 19.79 19.95 0.0M
2023-06-06 19.73 19.89 19.54 19.80 0.0M
2023-06-05 19.34 19.75 19.34 19.48 0.0M
2023-06-02 19.20 19.79 19.20 19.75 0.0M
2023-06-01 19.30 19.65 19.21 19.22 0.1M
2023-05-31 18.93 19.30 18.93 19.29 0.1M
2023-05-30 18.99 19.11 18.97 19.11 0.1M
2023-05-26 18.80 19.19 18.80 18.99 0.1M
2023-05-25 18.80 18.86 18.69 18.75 0.0M
2023-05-24 19.03 19.24 18.75 18.75 0.0M
2023-05-23 18.96 19.34 18.90 18.92 0.0M
2023-05-22 18.85 18.98 18.85 18.93 0.1M
2023-05-19 18.77 18.96 18.76 18.85 0.0M
2023-05-18 18.60 18.96 18.60 18.88 0.0M
2023-05-17 18.59 18.94 18.59 18.67 0.0M
2023-05-16 18.68 18.68 18.39 18.54 0.0M
2023-05-15 18.58 18.80 18.58 18.69 0.0M
2023-05-12 18.62 18.81 18.36 18.58 0.0M
2023-05-11 19.14 19.14 18.65 18.85 0.0M
2023-05-10 19.07 19.07 18.65 18.75 0.0M
2023-05-09 18.75 18.80 18.50 18.62 0.0M
2023-05-08 18.82 19.00 18.74 18.89 0.0M
2023-05-05 19.50 19.50 18.74 18.82 0.0M
2023-05-04 18.83 18.92 18.70 18.70 0.0M
2023-05-03 19.62 19.62 19.00 19.00 0.0M
2023-05-02 19.29 19.29 18.61 19.10 0.0M
2023-05-01 19.55 19.70 19.25 19.40 0.0M
2023-04-28 18.77 19.75 18.75 19.72 0.0M
2023-04-27 18.93 18.96 18.69 18.70 0.0M
2023-04-26 18.99 18.99 18.75 18.81 0.0M
2023-04-25 18.77 19.07 18.75 18.79 0.0M
2023-04-24 18.92 18.93 18.89 18.93 0.0M
2023-04-21 18.97 19.11 18.88 18.88 0.0M
2023-04-20 18.91 19.33 18.90 18.98 0.0M
2023-04-19 19.05 19.05 18.75 18.84 0.0M
2023-04-18 19.05 19.14 18.84 18.84 0.0M
2023-04-17 18.75 19.06 18.75 18.79 0.0M
2023-04-14 19.13 19.33 18.76 18.76 0.0M
2023-04-13 19.04 19.33 18.78 18.99 0.0M
2023-04-12 18.95 19.08 18.65 18.95 0.0M
2023-04-11 18.90 19.20 18.65 18.65 0.0M
2023-04-10 18.95 19.48 18.85 18.86 0.0M
2023-04-06 18.75 19.01 18.36 18.90 0.1M
2023-04-05 18.79 19.05 18.70 18.90 0.0M
2023-04-04 19.11 19.39 18.56 18.94 0.0M
2023-04-03 19.33 19.40 19.19 19.21 0.0M
2023-03-31 18.86 19.40 18.86 19.34 0.0M
2023-03-30 19.12 19.12 18.70 18.85 0.0M
2023-03-29 18.83 19.40 18.77 19.18 0.0M
2023-03-28 18.70 19.00 18.61 18.80 0.0M
2023-03-27 18.86 18.86 18.51 18.69 0.0M
2023-03-24 18.95 19.20 18.50 18.63 0.0M
2023-03-23 19.30 19.50 18.87 19.02 0.0M
2023-03-22 19.20 19.50 19.13 19.25 0.0M
2023-03-21 18.68 19.22 18.68 19.03 0.0M
2023-03-20 18.74 18.98 18.50 18.70 0.0M
2023-03-17 19.27 19.27 18.61 18.63 0.0M
2023-03-16 18.92 19.45 18.75 19.23 0.0M
2023-03-15 19.06 19.59 18.95 19.08 0.0M
2023-03-14 18.98 20.45 18.91 19.49 0.0M
2023-03-13 19.00 19.75 18.02 18.85 0.0M
2023-03-10 19.65 20.48 19.10 19.35 0.0M
2023-03-09 20.86 20.86 19.57 19.57 0.0M
2023-03-08 20.71 20.81 20.61 20.81 0.0M
2023-03-07 20.70 20.84 20.48 20.50 0.0M
2023-03-06 20.60 20.90 20.41 20.41 0.0M
2023-03-03 20.51 20.78 20.40 20.47 0.0M
2023-03-02 20.80 20.80 20.50 20.55 0.0M
2023-03-01 21.01 21.14 20.51 20.84 0.0M
2023-02-28 20.50 21.30 20.50 21.15 0.0M
2023-02-27 20.66 20.78 20.51 20.51 0.0M
2023-02-24 20.44 20.82 20.40 20.65 0.0M
2023-02-23 20.55 20.70 20.45 20.66 0.0M
2023-02-22 20.30 20.89 20.20 20.45 0.0M
2023-02-21 20.63 20.63 20.25 20.30 0.0M
2023-02-17 20.42 20.90 20.41 20.51 0.0M
2023-02-16 20.65 20.95 20.41 20.55 0.0M
2023-02-15 20.80 20.80 20.61 20.80 0.0M
2023-02-14 20.95 20.95 20.70 20.89 0.0M
2023-02-13 20.80 20.89 20.61 20.72 0.0M
2023-02-10 20.87 20.95 20.68 20.68 0.0M
2023-02-09 20.95 21.15 20.75 20.81 0.0M
2023-02-08 21.14 21.14 20.98 20.98 0.0M
2023-02-07 21.15 21.15 21.00 21.10 0.0M
2023-02-06 21.35 21.35 21.01 21.09 0.0M
2023-02-03 21.50 21.51 21.15 21.35 0.0M
2023-02-02 21.34 21.58 21.34 21.51 0.0M
2023-02-01 21.24 21.54 21.24 21.39 0.0M
2023-01-31 21.20 21.29 21.11 21.24 0.0M
2023-01-30 21.58 21.58 21.00 21.15 0.0M
2023-01-27 21.10 21.29 21.10 21.27 0.0M
2023-01-26 20.96 21.42 20.85 21.28 0.0M
2023-01-25 20.80 20.95 20.80 20.85 0.0M
2023-01-24 20.83 20.96 20.70 20.81 0.0M
2023-01-23 20.64 20.81 20.58 20.69 0.0M
2023-01-20 20.55 20.70 20.50 20.58 0.0M
2023-01-19 20.28 20.60 20.27 20.50 0.0M
2023-01-18 20.55 20.66 20.25 20.38 0.0M
2023-01-17 20.14 20.40 19.90 20.10 0.0M
2023-01-13 20.15 20.38 19.91 20.08 0.0M
2023-01-12 20.06 20.34 19.90 20.25 0.0M
2023-01-11 19.63 20.25 19.14 19.94 0.0M
2023-01-10 19.13 19.96 19.13 19.63 0.0M
2023-01-09 19.06 19.29 18.74 19.25 0.0M
2023-01-06 18.75 19.25 18.74 19.04 0.0M
2023-01-05 18.74 18.97 18.71 18.89 0.0M
2023-01-04 18.34 18.75 18.31 18.70 0.0M
2023-01-03 17.97 18.35 17.97 18.28 0.0M