5 DAY PERFORMANCE
-6.35%
1 MONTH PERFORMANCE
-2.49%
3 MONTH PERFORMANCE
-4.71%
6 MONTH PERFORMANCE
-5.43%
YEAR-TO-DATE PERFORMANCE
-0.08%
1 YEAR PERFORMANCE
-3.54%
Franklin BSP Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.27 | $13.18 (-0.68%) | $13.28 | $12.90 | 401,513 | $1.07 B |
| 03/11/2025 | $13.42 | $13.26 (-1.19%) | $13.53 | $13.12 | 489,602 | $1.09 B |
| 03/10/2025 | $13.29 | $13.30 (0.08%) | $13.56 | $13.27 | 389,119 | $1.09 B |
| 03/07/2025 | $13.20 | $13.38 (1.36%) | $13.44 | $13.18 | 422,900 | $1.10 B |
| 03/06/2025 | $13.07 | $13.17 (0.77%) | $13.26 | $13.07 | 344,900 | $1.08 B |
| 03/05/2025 | $13.16 | $13.22 (0.46%) | $13.28 | $13.10 | 394,813 | $1.08 B |
| 03/04/2025 | $13.15 | $13.11 (-0.3%) | $13.24 | $13.08 | 325,914 | $1.07 B |
| 03/03/2025 | $13.52 | $13.27 (-1.85%) | $13.58 | $13.16 | 439,800 | $1.09 B |
| 02/28/2025 | $13.44 | $13.55 (0.82%) | $13.56 | $13.38 | 438,445 | $1.11 B |
| 02/27/2025 | $13.20 | $13.33 (0.98%) | $13.37 | $13.18 | 330,326 | $1.09 B |
| 02/26/2025 | $13.24 | $13.25 (0.08%) | $13.31 | $13.14 | 269,611 | $1.08 B |
| 02/25/2025 | $13.16 | $13.25 (0.68%) | $13.36 | $13.16 | 398,861 | $1.08 B |
| 02/24/2025 | $13.17 | $13.16 (-0.08%) | $13.31 | $13.05 | 325,575 | $1.08 B |
| 02/21/2025 | $13.27 | $13.09 (-1.36%) | $13.33 | $13.01 | 397,300 | $1.07 B |
| 02/20/2025 | $13.16 | $13.19 (0.23%) | $13.31 | $13.14 | 403,907 | $1.08 B |
| 02/19/2025 | $13.27 | $13.21 (-0.45%) | $13.32 | $13.13 | 440,911 | $1.08 B |
| 02/18/2025 | $13.22 | $13.30 (0.61%) | $13.48 | $13.22 | 488,200 | $1.09 B |
| 02/14/2025 | $12.98 | $13.22 (1.85%) | $13.24 | $12.92 | 403,700 | $1.08 B |
| 02/13/2025 | $12.93 | $13.00 (0.54%) | $13.06 | $12.83 | 290,089 | $1.06 B |
| 02/12/2025 | $12.76 | $12.85 (0.71%) | $12.98 | $12.72 | 364,478 | $1.05 B |
| 02/11/2025 | $12.86 | $12.95 (0.7%) | $12.98 | $12.86 | 253,564 | $1.06 B |
| 02/10/2025 | $12.85 | $12.88 (0.23%) | $12.95 | $12.71 | 304,101 | $1.05 B |
| 02/07/2025 | $12.93 | $12.81 (-0.93%) | $12.93 | $12.74 | 338,564 | $1.05 B |
| 02/06/2025 | $12.98 | $12.98 (0%) | $13.03 | $12.85 | 465,500 | $1.06 B |
| 02/05/2025 | $12.93 | $12.92 (-0.08%) | $13.00 | $12.86 | 425,700 | $1.06 B |
| 02/04/2025 | $12.56 | $12.84 (2.23%) | $12.84 | $12.52 | 279,100 | $1.05 B |
| 02/03/2025 | $12.54 | $12.62 (0.64%) | $12.75 | $12.48 | 388,424 | $1.03 B |
| 01/31/2025 | $12.67 | $12.73 (0.47%) | $12.80 | $12.66 | 642,340 | $1.04 B |
| 01/30/2025 | $12.77 | $12.67 (-0.78%) | $12.80 | $12.58 | 362,223 | $1.04 B |
| 01/29/2025 | $12.71 | $12.56 (-1.18%) | $12.78 | $12.49 | 328,818 | $1.03 B |
| 01/28/2025 | $12.77 | $12.69 (-0.63%) | $12.95 | $12.65 | 369,624 | $1.04 B |
| 01/27/2025 | $12.50 | $12.77 (2.16%) | $12.80 | $12.50 | 392,439 | $1.04 B |
| 01/24/2025 | $12.32 | $12.44 (0.97%) | $12.48 | $12.30 | 331,200 | $1.02 B |
| 01/23/2025 | $12.43 | $12.36 (-0.56%) | $12.44 | $12.32 | 284,941 | $1.01 B |
| 01/22/2025 | $12.51 | $12.43 (-0.64%) | $12.58 | $12.40 | 309,700 | $1.02 B |
| 01/21/2025 | $12.69 | $12.68 (-0.08%) | $12.74 | $12.50 | 425,738 | $1.04 B |
| 01/17/2025 | $12.62 | $12.65 (0.24%) | $12.70 | $12.58 | 419,212 | $1.03 B |
| 01/16/2025 | $12.46 | $12.54 (0.64%) | $12.62 | $12.46 | 450,800 | $1.03 B |
| 01/15/2025 | $12.60 | $12.48 (-0.95%) | $12.64 | $12.31 | 313,800 | $1.02 B |
| 01/14/2025 | $12.12 | $12.37 (2.06%) | $12.40 | $12.12 | 288,307 | $1.01 B |
| 01/13/2025 | $12.05 | $12.12 (0.58%) | $12.17 | $11.96 | 397,602 | $991.27 M |
| 01/10/2025 | $12.14 | $12.06 (-0.66%) | $12.19 | $12.02 | 657,988 | $986.36 M |
| 01/08/2025 | $12.36 | $12.33 (-0.24%) | $12.45 | $12.26 | 299,734 | $1.01 B |
| 01/07/2025 | $12.51 | $12.44 (-0.56%) | $12.62 | $12.36 | 319,000 | $1.02 B |
| 01/06/2025 | $12.70 | $12.53 (-1.34%) | $12.73 | $12.51 | 306,100 | $1.02 B |
| 01/03/2025 | $12.59 | $12.71 (0.95%) | $12.73 | $12.53 | 458,700 | $1.04 B |
| 01/02/2025 | $12.55 | $12.53 (-0.16%) | $12.60 | $12.38 | 320,672 | $1.02 B |
| 12/31/2024 | $12.49 | $12.54 (0.4%) | $12.57 | $12.31 | 710,177 | $1.03 B |
| 12/30/2024 | $12.63 | $12.51 (-0.95%) | $12.68 | $12.47 | 537,300 | $1.02 B |
| 12/27/2024 | $12.72 | $12.68 (-0.31%) | $12.87 | $12.60 | 304,824 | $1.04 B |
| 12/26/2024 | $12.73 | $12.75 (0.16%) | $12.79 | $12.69 | 259,900 | $1.04 B |
| 12/24/2024 | $12.70 | $12.79 (0.71%) | $12.81 | $12.65 | 146,929 | $1.05 B |
| 12/23/2024 | $12.69 | $12.69 (0%) | $12.82 | $12.51 | 426,705 | $1.04 B |
| 12/20/2024 | $12.32 | $12.67 (2.84%) | $12.80 | $12.32 | 1.82 M | $1.04 B |
| 12/19/2024 | $12.63 | $12.43 (-1.58%) | $12.77 | $12.40 | 634,766 | $1.02 B |
| 12/18/2024 | $13.07 | $12.53 (-4.13%) | $13.13 | $12.52 | 786,573 | $1.02 B |
| 12/17/2024 | $13.00 | $13.00 (0%) | $13.22 | $12.91 | 488,613 | $1.06 B |
| 12/16/2024 | $13.07 | $13.19 (0.92%) | $13.31 | $13.02 | 294,823 | $1.08 B |
| 12/13/2024 | $13.07 | $13.13 (0.46%) | $13.13 | $12.95 | 427,103 | $1.07 B |
| 12/12/2024 | $13.09 | $13.15 (0.46%) | $13.24 | $13.03 | 318,196 | $1.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
