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
2024-12-31 20.27 20.72 20.04 20.29 0.1M
2024-12-30 20.83 21.00 20.75 20.78 0.0M
2024-12-27 21.38 21.38 20.80 20.95 0.0M
2024-12-26 21.06 21.19 20.60 20.96 0.1M
2024-12-24 21.03 21.23 21.00 21.06 0.0M
2024-12-23 21.18 21.35 21.00 21.11 0.0M
2024-12-20 21.12 21.25 21.01 21.25 0.0M
2024-12-19 21.27 21.30 21.01 21.21 0.0M
2024-12-18 21.13 21.31 21.10 21.31 0.0M
2024-12-17 21.44 21.44 21.05 21.06 0.0M
2024-12-16 21.27 21.49 21.26 21.44 0.0M
2024-12-13 21.34 21.36 21.15 21.16 0.0M
2024-12-12 21.20 21.30 21.15 21.30 0.0M
2024-12-11 21.28 21.39 21.16 21.30 0.0M
2024-12-10 21.31 21.49 21.21 21.25 0.0M
2024-12-09 21.45 21.58 21.37 21.37 0.0M
2024-12-06 21.45 21.59 21.40 21.50 0.0M
2024-12-05 21.50 21.60 21.36 21.50 0.0M
2024-12-04 21.38 21.50 21.38 21.50 0.0M
2024-12-03 21.30 21.44 21.15 21.38 0.0M
2024-12-02 21.50 21.61 21.20 21.27 0.0M
2024-11-29 21.51 21.77 21.41 21.49 0.1M
2024-11-27 21.61 21.64 21.52 21.63 0.0M
2024-11-26 21.81 21.81 21.45 21.52 0.0M
2024-11-25 21.82 22.00 21.82 21.89 0.0M
2024-11-22 21.91 21.95 21.77 21.77 0.0M
2024-11-21 21.51 21.94 21.51 21.82 0.0M
2024-11-20 21.81 21.81 21.50 21.51 0.0M
2024-11-19 21.85 22.02 21.55 21.62 0.0M
2024-11-18 21.90 21.93 21.65 21.93 0.0M
2024-11-15 21.82 22.10 21.65 21.78 0.0M
2024-11-14 21.97 22.04 21.85 21.87 0.0M
2024-11-13 22.22 22.22 21.90 21.96 0.0M
2024-11-12 22.49 22.50 21.97 22.09 0.0M
2024-11-11 23.00 23.05 22.49 22.51 0.0M
2024-11-08 23.00 23.20 23.00 23.20 0.0M
2024-11-07 23.16 23.20 23.00 23.00 0.0M
2024-11-06 23.25 23.30 23.00 23.16 0.0M
2024-11-05 23.25 23.36 23.25 23.28 0.0M
2024-11-04 23.20 23.30 23.20 23.24 0.0M
2024-11-01 23.33 23.35 23.15 23.30 0.0M
2024-10-31 23.22 23.39 22.75 23.38 0.0M
2024-10-30 23.34 23.46 23.28 23.31 0.0M
2024-10-29 23.27 23.32 23.18 23.32 0.0M
2024-10-28 23.34 23.34 23.20 23.24 0.0M
2024-10-25 23.25 23.30 23.20 23.30 0.0M
2024-10-24 23.21 23.30 23.20 23.25 0.0M
2024-10-23 23.15 23.30 23.14 23.30 0.0M
2024-10-22 23.25 23.39 23.18 23.31 0.0M
2024-10-21 23.25 23.30 23.13 23.29 0.0M
2024-10-18 23.25 23.38 23.13 23.26 0.0M
2024-10-17 23.30 23.38 23.25 23.25 0.0M
2024-10-16 23.55 23.65 23.36 23.39 0.0M
2024-10-15 23.44 23.59 23.30 23.53 0.0M
2024-10-14 23.20 23.41 23.10 23.40 0.0M
2024-10-11 23.04 23.19 23.04 23.19 0.0M
2024-10-10 22.98 23.14 22.98 23.14 0.0M
2024-10-09 23.00 23.11 23.00 23.11 0.0M
2024-10-08 22.94 23.10 22.85 23.10 0.0M
2024-10-07 22.98 23.04 22.92 23.00 0.0M
2024-10-04 22.94 23.05 22.91 23.01 0.0M
2024-10-03 22.95 23.08 22.90 23.00 0.1M
2024-10-02 22.65 23.05 22.63 22.96 0.0M
2024-10-01 22.50 22.55 22.50 22.55 0.0M
2024-09-30 22.51 22.78 22.41 22.55 0.0M
2024-09-27 23.09 23.10 22.95 23.00 0.0M
2024-09-26 23.10 23.10 22.99 23.05 0.0M
2024-09-25 23.11 23.18 23.06 23.07 0.0M
2024-09-24 22.95 23.15 22.90 23.09 0.0M
2024-09-23 23.03 23.06 22.75 22.75 0.0M
2024-09-20 23.10 23.11 22.81 22.94 0.0M
2024-09-19 23.20 23.20 22.86 23.01 0.0M
2024-09-18 22.87 23.16 22.70 22.77 0.0M
2024-09-17 22.54 22.74 22.52 22.71 0.0M
2024-09-16 22.34 22.53 22.33 22.50 0.0M
2024-09-13 22.25 22.35 22.25 22.35 0.0M
2024-09-12 22.20 22.33 22.12 22.27 0.0M
2024-09-11 22.33 22.33 22.16 22.24 0.0M
2024-09-10 22.30 22.33 22.13 22.33 0.0M
2024-09-09 22.11 22.33 21.98 22.30 0.0M
2024-09-06 22.09 22.32 22.05 22.11 0.0M
2024-09-05 21.89 22.11 21.89 22.11 0.0M
2024-09-04 21.78 22.07 21.78 21.99 0.0M
2024-09-03 22.01 22.04 21.75 21.78 0.0M
2024-08-30 22.05 22.08 21.75 21.99 0.0M
2024-08-29 21.97 21.99 21.84 21.93 0.0M
2024-08-28 21.98 21.98 21.83 21.97 0.0M
2024-08-27 21.98 21.99 21.80 21.97 0.0M
2024-08-26 22.00 22.11 21.70 21.70 0.0M
2024-08-23 21.80 22.11 21.80 22.00 0.0M
2024-08-22 21.75 21.80 21.75 21.78 0.0M
2024-08-21 21.78 21.80 21.71 21.71 0.0M
2024-08-20 21.89 21.89 21.75 21.78 0.0M
2024-08-19 21.79 21.88 21.49 21.85 0.0M
2024-08-16 21.60 21.82 21.38 21.79 0.0M
2024-08-15 21.62 21.74 21.31 21.50 0.0M
2024-08-14 21.84 21.84 21.59 21.60 0.0M
2024-08-13 21.65 21.76 21.47 21.76 0.0M
2024-08-12 21.58 21.69 21.47 21.60 0.0M
2024-08-09 21.69 21.69 21.58 21.69 0.0M
2024-08-08 21.52 21.69 21.37 21.69 0.0M
2024-08-07 21.33 21.74 21.31 21.55 0.0M
2024-08-06 21.30 21.49 21.30 21.35 0.0M
2024-08-05 21.41 21.61 21.32 21.33 0.0M
2024-08-02 21.50 21.76 21.40 21.62 0.0M
2024-08-01 21.45 21.66 21.45 21.52 0.0M
2024-07-31 21.88 21.88 21.40 21.40 0.0M
2024-07-30 21.54 21.83 21.45 21.83 0.0M
2024-07-29 21.65 21.69 21.42 21.60 0.0M
2024-07-26 21.65 21.85 21.65 21.75 0.0M
2024-07-25 21.77 21.84 21.65 21.65 0.0M
2024-07-24 21.77 21.90 21.75 21.85 0.0M
2024-07-23 21.83 21.96 21.71 21.91 0.0M
2024-07-22 21.80 21.83 21.77 21.83 0.0M
2024-07-19 21.70 21.76 21.65 21.76 0.0M
2024-07-18 21.71 21.74 21.66 21.73 0.0M
2024-07-17 21.67 21.75 21.60 21.67 0.0M
2024-07-16 21.80 21.80 21.50 21.68 0.0M
2024-07-15 21.82 22.14 21.65 21.77 0.0M
2024-07-12 21.92 21.92 21.70 21.72 0.0M
2024-07-11 21.56 21.80 21.51 21.80 0.0M
2024-07-10 21.25 21.44 21.18 21.38 0.0M
2024-07-09 21.40 21.47 21.20 21.31 0.0M
2024-07-08 21.62 21.79 21.15 21.26 0.0M
2024-07-05 21.50 21.68 21.50 21.60 0.0M
2024-07-03 21.33 21.74 21.16 21.62 0.0M
2024-07-02 21.31 21.52 21.30 21.45 0.0M
2024-07-01 21.50 21.50 20.69 21.43 0.0M
2024-06-28 21.50 21.71 21.08 21.68 0.0M
2024-06-27 21.84 21.95 21.70 21.84 0.0M
2024-06-26 21.83 21.89 21.75 21.75 0.0M
2024-06-25 21.75 21.95 21.74 21.95 0.0M
2024-06-24 21.65 21.78 21.65 21.67 0.0M
2024-06-21 21.58 21.68 21.58 21.60 0.0M
2024-06-20 21.95 21.95 21.54 21.58 0.0M
2024-06-18 21.71 21.85 21.64 21.85 0.0M
2024-06-17 21.40 21.75 21.20 21.74 0.0M
2024-06-14 21.74 21.75 21.38 21.38 0.0M
2024-06-13 21.75 21.75 21.36 21.64 0.0M
2024-06-12 21.55 21.68 21.53 21.68 0.0M
2024-06-11 21.47 21.54 21.35 21.35 0.0M
2024-06-10 21.59 21.68 21.36 21.55 0.0M
2024-06-07 21.56 21.60 21.40 21.53 0.0M
2024-06-06 21.57 21.57 21.36 21.50 0.0M
2024-06-05 21.34 21.57 21.26 21.55 0.0M
2024-06-04 21.16 21.35 21.14 21.29 0.0M
2024-06-03 21.32 21.32 21.06 21.27 0.0M
2024-05-31 20.84 21.53 20.84 21.48 0.0M
2024-05-30 20.92 20.94 20.84 20.84 0.0M
2024-05-29 21.00 21.04 20.77 20.83 0.0M
2024-05-28 21.03 21.05 20.85 21.05 0.0M
2024-05-24 20.87 21.08 20.60 21.08 0.0M
2024-05-23 20.83 20.90 20.70 20.90 0.0M
2024-05-22 20.93 20.97 20.80 20.86 0.0M
2024-05-21 21.02 21.02 20.80 20.96 0.0M
2024-05-20 20.80 20.98 20.80 20.98 0.0M
2024-05-17 21.00 21.03 20.66 20.90 0.0M
2024-05-16 20.73 20.97 20.73 20.95 0.0M
2024-05-15 20.75 20.90 20.71 20.84 0.0M
2024-05-14 20.55 20.75 20.55 20.75 0.0M
2024-05-13 20.48 20.70 20.40 20.65 0.0M
2024-05-10 20.30 20.50 20.23 20.50 0.0M
2024-05-09 20.18 20.40 20.15 20.40 0.0M
2024-05-08 20.31 20.35 20.12 20.35 0.0M
2024-05-07 20.33 20.45 20.21 20.35 0.0M
2024-05-06 20.40 20.50 20.30 20.39 0.0M
2024-05-03 20.25 20.40 20.25 20.37 0.0M
2024-05-02 20.20 20.23 20.12 20.15 0.0M
2024-05-01 20.09 20.22 20.00 20.19 0.0M
2024-04-30 20.18 20.20 20.01 20.09 0.0M
2024-04-29 20.19 20.20 20.10 20.18 0.0M
2024-04-26 20.12 20.19 19.99 19.99 0.0M
2024-04-25 20.00 20.17 20.00 20.17 0.0M
2024-04-24 20.10 20.20 20.02 20.09 0.0M
2024-04-23 20.10 20.22 20.10 20.22 0.0M
2024-04-22 20.13 20.15 20.02 20.02 0.0M
2024-04-19 20.23 20.24 20.03 20.03 0.0M
2024-04-18 20.24 20.25 20.05 20.24 0.0M
2024-04-17 20.20 20.39 20.10 20.39 0.0M
2024-04-16 20.21 20.21 19.98 20.20 0.0M
2024-04-15 20.15 20.25 19.89 20.25 0.0M
2024-04-12 19.97 20.25 19.97 20.00 0.0M
2024-04-11 20.20 20.28 19.95 20.04 0.0M
2024-04-10 20.23 20.31 20.11 20.29 0.0M
2024-04-09 20.35 20.35 20.28 20.30 0.0M
2024-04-08 20.33 20.42 20.25 20.30 0.0M
2024-04-05 20.42 20.50 20.22 20.22 0.0M
2024-04-04 20.33 20.62 20.30 20.42 0.0M
2024-04-03 20.18 20.35 20.14 20.19 0.0M
2024-04-02 20.25 20.49 20.20 20.27 0.0M
2024-04-01 20.55 20.63 20.30 20.40 0.0M
2024-03-28 20.94 21.05 20.26 20.40 0.1M
2024-03-27 20.88 20.96 20.78 20.96 0.0M
2024-03-26 21.19 21.22 20.80 21.18 0.0M
2024-03-25 21.21 21.22 20.83 21.19 0.0M
2024-03-22 21.21 21.25 21.12 21.21 0.0M
2024-03-21 21.10 21.40 21.07 21.21 0.0M
2024-03-20 20.75 21.08 20.73 21.08 0.0M
2024-03-19 20.69 20.76 20.58 20.72 0.0M
2024-03-18 20.63 20.73 20.60 20.72 0.0M
2024-03-15 20.60 20.65 20.55 20.63 0.0M
2024-03-14 20.74 20.75 20.41 20.69 0.0M
2024-03-13 20.67 20.80 20.63 20.67 0.0M
2024-03-12 20.60 20.78 20.56 20.60 0.0M
2024-03-11 20.78 20.78 20.58 20.66 0.1M
2024-03-08 20.69 20.76 20.61 20.70 0.1M
2024-03-07 20.65 20.69 20.54 20.69 0.0M
2024-03-06 20.53 20.64 20.52 20.60 0.0M
2024-03-05 20.41 20.53 20.41 20.52 0.0M
2024-03-04 20.51 20.60 20.37 20.46 0.0M
2024-03-01 20.58 20.68 20.53 20.55 0.0M
2024-02-29 21.00 21.00 20.55 20.58 0.0M
2024-02-28 20.65 20.88 20.60 20.75 0.1M
2024-02-27 20.75 20.80 20.57 20.71 0.0M
2024-02-26 20.87 20.87 20.57 20.68 0.0M
2024-02-23 20.87 21.07 20.69 20.88 0.0M
2024-02-22 20.75 21.10 20.60 20.97 0.1M
2024-02-21 20.77 20.79 20.68 20.72 0.0M
2024-02-20 20.80 20.89 20.65 20.74 0.0M
2024-02-16 20.85 21.05 20.65 20.87 0.1M
2024-02-15 20.92 20.92 20.51 20.92 0.0M
2024-02-14 20.47 20.83 20.43 20.79 0.0M
2024-02-13 20.63 20.64 20.45 20.50 0.0M
2024-02-12 20.88 20.97 20.65 20.68 0.0M
2024-02-09 20.85 20.88 20.60 20.88 0.0M
2024-02-08 20.71 20.91 20.70 20.88 0.0M
2024-02-07 21.24 21.24 20.72 20.83 0.0M
2024-02-06 21.41 21.41 21.13 21.25 0.0M
2024-02-05 21.39 21.42 21.08 21.26 0.0M
2024-02-02 21.16 21.56 21.06 21.39 0.0M
2024-02-01 21.09 21.25 20.97 21.17 0.0M
2024-01-31 20.96 21.16 20.94 21.08 0.0M
2024-01-30 20.84 20.97 20.83 20.95 0.0M
2024-01-29 21.00 21.00 20.84 20.84 0.0M
2024-01-26 20.90 20.96 20.74 20.96 0.0M
2024-01-25 20.82 20.92 20.66 20.83 0.1M
2024-01-24 20.81 20.81 20.65 20.72 0.0M
2024-01-23 20.80 20.80 20.69 20.72 0.0M
2024-01-22 20.92 20.98 20.80 20.85 0.0M
2024-01-19 20.52 20.75 20.51 20.75 0.0M
2024-01-18 20.77 20.80 20.58 20.60 0.0M
2024-01-17 20.70 20.84 20.54 20.65 0.0M
2024-01-16 20.76 20.90 20.75 20.78 0.0M
2024-01-12 20.52 20.73 20.50 20.70 0.0M
2024-01-11 20.72 20.72 20.37 20.52 0.0M
2024-01-10 20.40 20.65 20.40 20.65 0.0M
2024-01-09 20.25 20.40 20.21 20.40 0.0M
2024-01-08 20.41 20.41 20.25 20.28 0.0M
2024-01-05 20.28 20.79 20.21 20.31 0.0M
2024-01-04 20.40 20.49 20.25 20.28 0.0M
2024-01-03 20.62 20.62 20.30 20.41 0.0M
2024-01-02 20.64 20.77 20.52 20.55 0.0M