XNYS
Datos históricos de Franklin BSP Realty Trust, Inc.
Franklin BSP Realty Trust, Inc. · FBRT
$6.19
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:30:05 UTC
- Variación en el periodo
- −41.44%
- Máximo
- US$10.88
- 23 de octubre de 2025
- Mínimo
- US$6.03
- 7 de octubre de 2026
- Volumen medio diario
- 1.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.23 | 6.27 | 6.12 | 6.19 | −1.12% | 938,726.468 |
| 8 oct 2026 | 6.13 | 6.29 | 6.10 | 6.26 | +1.95% | 1.5 M |
| 7 oct 2026 | 6.11 | 6.16 | 6.03 | 6.14 | 0.00% | 1.16 M |
| 6 oct 2026 | 6.22 | 6.29 | 6.08 | 6.14 | −0.49% | 948,369.74 |
| 5 oct 2026 | 6.27 | 6.27 | 6.11 | 6.17 | −1.59% | 1.72 M |
| 2 oct 2026 | 6.55 | 6.64 | 6.23 | 6.27 | −3.09% | 1.57 M |
| 1 oct 2026 | 6.40 | 6.52 | 6.19 | 6.47 | +1.25% | 1.69 M |
| 30 sep 2026 | 6.62 | 6.64 | 6.38 | 6.39 | −4.91% | 1.83 M |
| 29 sep 2026 | 6.72 | 6.84 | 6.61 | 6.72 | +0.15% | 1.9 M |
| 28 sep 2026 | 6.91 | 7.07 | 6.68 | 6.71 | −3.73% | 2.15 M |
| 25 sep 2026 | 7.32 | 7.38 | 6.83 | 6.97 | −4.52% | 3.27 M |
| 24 sep 2026 | 7.47 | 7.55 | 7.28 | 7.30 | −2.14% | 1.95 M |
| 23 sep 2026 | 7.76 | 7.77 | 7.46 | 7.46 | −3.74% | 1.51 M |
| 22 sep 2026 | 7.74 | 7.92 | 7.74 | 7.75 | +0.52% | 1.91 M |
| 21 sep 2026 | 7.48 | 7.76 | 7.47 | 7.71 | +3.21% | 2.08 M |
| 18 sep 2026 | 7.45 | 7.55 | 7.39 | 7.47 | −1.71% | 14.2 M |
| 17 sep 2026 | 7.75 | 7.80 | 7.54 | 7.60 | −1.68% | 1.86 M |
| 16 sep 2026 | 7.80 | 7.89 | 7.66 | 7.73 | −1.02% | 1.73 M |
| 15 sep 2026 | 7.67 | 7.83 | 7.60 | 7.81 | +1.03% | 1.63 M |
| 14 sep 2026 | 7.78 | 7.80 | 7.69 | 7.73 | −0.64% | 1.53 M |
| 11 sep 2026 | 7.80 | 7.99 | 7.65 | 7.78 | +1.30% | 2.83 M |
| 10 sep 2026 | 7.99 | 7.99 | 7.65 | 7.68 | −4.00% | 1.68 M |
| 9 sep 2026 | 8.30 | 8.34 | 7.98 | 8.00 | −3.85% | 2.39 M |
| 8 sep 2026 | 8.47 | 8.50 | 8.23 | 8.32 | −3.14% | 3.49 M |
| 4 sep 2026 | 8.47 | 8.74 | 8.45 | 8.59 | +0.70% | 1.81 M |
| 3 sep 2026 | 8.58 | 8.60 | 8.46 | 8.53 | +0.24% | 1.64 M |
| 2 sep 2026 | 8.42 | 8.60 | 8.40 | 8.51 | +2.04% | 1.98 M |
| 1 sep 2026 | 8.31 | 8.47 | 8.31 | 8.34 | −0.36% | 2.27 M |
| 31 ago 2026 | 8.40 | 8.51 | 8.36 | 8.37 | −1.06% | 2.1 M |
| 28 ago 2026 | 8.37 | 8.51 | 8.37 | 8.46 | +0.95% | 1.79 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.