5 DAY PERFORMANCE
+20.44%
1 MONTH PERFORMANCE
+10.97%
3 MONTH PERFORMANCE
+10.44%
6 MONTH PERFORMANCE
+5.44%
YEAR-TO-DATE PERFORMANCE
-7.18%
1 YEAR PERFORMANCE
-17.32%
Franklin BSP Realty Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.54 | $7.71 (2.25%) | $7.76 | $7.53 | 2.08 M | $585.36 M |
| 09/18/2026 | $7.45 | $7.47 (0.27%) | $7.55 | $7.39 | 14.20 M | $570.47 M |
| 09/17/2026 | $7.75 | $7.60 (-1.94%) | $7.80 | $7.54 | 1.86 M | $580.40 M |
| 09/16/2026 | $7.80 | $7.73 (-0.9%) | $7.89 | $7.66 | 1.73 M | $590.32 M |
| 09/15/2026 | $7.67 | $7.81 (1.83%) | $7.83 | $7.60 | 1.63 M | $596.43 M |
| 09/14/2026 | $7.78 | $7.73 (-0.64%) | $7.80 | $7.68 | 1.53 M | $590.32 M |
| 09/11/2026 | $7.80 | $7.78 (-0.26%) | $7.99 | $7.65 | 2.83 M | $594.14 M |
| 09/10/2026 | $7.99 | $7.68 (-3.88%) | $7.99 | $7.65 | 1.68 M | $586.51 M |
| 09/09/2026 | $8.30 | $8.00 (-3.61%) | $8.34 | $7.98 | 2.39 M | $610.94 M |
| 09/08/2026 | $8.47 | $8.32 (-1.77%) | $8.50 | $8.23 | 3.49 M | $635.38 M |
| 09/04/2026 | $8.47 | $8.59 (1.42%) | $8.74 | $8.45 | 1.81 M | $656.00 M |
| 09/03/2026 | $8.58 | $8.53 (-0.58%) | $8.60 | $8.46 | 1.64 M | $651.42 M |
| 09/02/2026 | $8.42 | $8.51 (1.07%) | $8.60 | $8.40 | 1.98 M | $649.89 M |
| 09/01/2026 | $8.31 | $8.34 (0.36%) | $8.47 | $8.31 | 2.27 M | $636.91 M |
| 08/31/2026 | $8.40 | $8.37 (-0.36%) | $8.51 | $8.36 | 2.10 M | $639.20 M |
| 08/28/2026 | $8.37 | $8.46 (1.08%) | $8.51 | $8.37 | 1.79 M | $646.07 M |
| 08/27/2026 | $8.41 | $8.38 (-0.36%) | $8.53 | $8.36 | 1.48 M | $639.96 M |
| 08/26/2026 | $8.45 | $8.45 (0%) | $8.55 | $8.39 | 1.54 M | $645.31 M |
| 08/25/2026 | $8.45 | $8.48 (0.36%) | $8.51 | $8.31 | 1.69 M | $647.60 M |
| 08/24/2026 | $8.41 | $8.44 (0.36%) | $8.52 | $8.34 | 1.49 M | $644.54 M |
| 08/21/2026 | $8.12 | $8.39 (3.33%) | $8.41 | $8.12 | 2.71 M | $640.73 M |
| 08/20/2026 | $8.10 | $8.07 (-0.37%) | $8.14 | $7.96 | 886.55 K | $616.29 M |
| 08/19/2026 | $8.10 | $8.09 (-0.12%) | $8.33 | $8.09 | 1.91 M | $617.82 M |
| 08/18/2026 | $8.08 | $8.03 (-0.62%) | $8.11 | $7.98 | 1.05 M | $613.23 M |
| 08/17/2026 | $7.99 | $8.03 (0.5%) | $8.12 | $7.99 | 1.02 M | $613.23 M |
| 08/14/2026 | $8.13 | $8.07 (-0.74%) | $8.23 | $8.04 | 831.30 K | $616.29 M |
| 08/13/2026 | $8.12 | $8.13 (0.12%) | $8.20 | $8.06 | 1.26 M | $620.87 M |
| 08/12/2026 | $8.01 | $8.05 (0.5%) | $8.17 | $7.96 | 3.09 M | $614.76 M |
| 08/11/2026 | $7.80 | $7.95 (1.92%) | $8.07 | $7.80 | 972.14 K | $607.12 M |
| 08/10/2026 | $7.89 | $7.81 (-1.01%) | $7.93 | $7.69 | 1.06 M | $596.43 M |
| 08/07/2026 | $7.66 | $7.91 (3.26%) | $7.98 | $7.65 | 1.46 M | $604.07 M |
| 08/06/2026 | $7.52 | $7.65 (1.73%) | $7.82 | $7.52 | 1.34 M | $584.21 M |
| 08/05/2026 | $7.69 | $7.55 (-1.82%) | $7.75 | $7.52 | 1.10 M | $576.58 M |
| 08/04/2026 | $7.70 | $7.69 (-0.13%) | $7.77 | $7.63 | 1.30 M | $587.27 M |
| 08/03/2026 | $7.59 | $7.74 (1.98%) | $7.74 | $7.57 | 1.63 M | $591.09 M |
| 07/31/2026 | $7.67 | $7.59 (-1.04%) | $7.73 | $7.35 | 1.64 M | $579.63 M |
| 07/30/2026 | $7.99 | $7.74 (-3.13%) | $8.00 | $7.46 | 2.30 M | $591.09 M |
| 07/29/2026 | $7.75 | $7.53 (-2.84%) | $7.80 | $7.42 | 2.14 M | $575.05 M |
| 07/28/2026 | $7.91 | $7.75 (-2.02%) | $7.96 | $7.73 | 1.03 M | $591.85 M |
| 07/27/2026 | $7.83 | $7.83 (0%) | $7.93 | $7.81 | 1.17 M | $597.96 M |
| 07/24/2026 | $7.65 | $7.81 (2.09%) | $7.89 | $7.62 | 1.14 M | $624.22 M |
| 07/23/2026 | $7.78 | $7.61 (-2.19%) | $7.83 | $7.57 | 1.78 M | $608.24 M |
| 07/22/2026 | $7.99 | $7.86 (-1.63%) | $8.01 | $7.81 | 917.50 K | $628.22 M |
| 07/21/2026 | $7.94 | $7.97 (0.38%) | $8.04 | $7.91 | 1.05 M | $637.01 M |
| 07/20/2026 | $8.14 | $7.89 (-3.07%) | $8.20 | $7.82 | 920.90 K | $630.62 M |
| 07/17/2026 | $8.22 | $8.16 (-0.73%) | $8.31 | $8.09 | 845.86 K | $652.20 M |
| 07/16/2026 | $8.09 | $8.25 (1.98%) | $8.30 | $8.09 | 1.06 M | $659.39 M |
| 07/15/2026 | $8.10 | $8.08 (-0.25%) | $8.17 | $8.07 | 797.21 K | $645.80 M |
| 07/14/2026 | $8.00 | $8.07 (0.88%) | $8.17 | $7.99 | 1.01 M | $645.00 M |
| 07/13/2026 | $8.06 | $7.99 (-0.87%) | $8.13 | $7.91 | 885.55 K | $638.61 M |
| 07/10/2026 | $7.93 | $8.08 (1.89%) | $8.09 | $7.91 | 1.21 M | $645.80 M |
| 07/09/2026 | $7.88 | $7.92 (0.51%) | $7.94 | $7.77 | 942.83 K | $633.01 M |
| 07/08/2026 | $7.76 | $7.81 (0.64%) | $7.89 | $7.75 | 940.70 K | $624.22 M |
| 07/07/2026 | $7.88 | $7.83 (-0.63%) | $7.93 | $7.78 | 903.90 K | $625.82 M |
| 07/06/2026 | $8.12 | $7.84 (-3.45%) | $8.12 | $7.82 | 1.19 M | $626.62 M |
| 07/02/2026 | $8.10 | $8.07 (-0.37%) | $8.24 | $7.99 | 1.22 M | $645.00 M |
| 07/01/2026 | $8.19 | $8.03 (-1.95%) | $8.29 | $8.03 | 914.96 K | $641.81 M |
| 06/30/2026 | $7.91 | $8.14 (2.91%) | $8.24 | $7.89 | 1.18 M | $650.60 M |
| 06/29/2026 | $8.24 | $8.15 (-1.09%) | $8.25 | $7.98 | 1.92 M | $651.40 M |
| 06/26/2026 | $8.28 | $8.25 (-0.36%) | $8.28 | $8.09 | 1.90 M | $659.39 M |
| 06/25/2026 | $8.31 | $8.24 (-0.84%) | $8.44 | $8.18 | 1.21 M | $658.59 M |
| 06/24/2026 | $8.38 | $8.32 (-0.72%) | $8.43 | $8.25 | 1.21 M | $664.99 M |
| 06/23/2026 | $8.33 | $8.35 (0.24%) | $8.41 | $8.31 | 1.62 M | $667.38 M |
| 06/22/2026 | $8.42 | $8.29 (-1.54%) | $8.51 | $8.28 | 1.35 M | $662.59 M |
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.
