5 DAY PERFORMANCE
+22.66%
1 MONTH PERFORMANCE
+18.90%
3 MONTH PERFORMANCE
+2.99%
6 MONTH PERFORMANCE
-8.55%
YEAR-TO-DATE PERFORMANCE
-7.18%
1 YEAR PERFORMANCE
-14.43%
Franklin BSP Realty Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $8.25 | $8.43 (2.18%) | $8.45 | $8.24 | 3.09 M | $673.78 M |
| 06/17/2026 | $8.40 | $8.20 (-2.38%) | $8.43 | $8.12 | 1.52 M | $655.39 M |
| 06/16/2026 | $8.30 | $8.42 (1.45%) | $8.46 | $8.29 | 1.41 M | $672.98 M |
| 06/15/2026 | $8.40 | $8.23 (-2.02%) | $8.49 | $8.20 | 1.42 M | $657.79 M |
| 06/12/2026 | $8.47 | $8.35 (-1.42%) | $8.47 | $8.25 | 881.70 K | $667.38 M |
| 06/11/2026 | $8.38 | $8.25 (-1.55%) | $8.41 | $8.21 | 1.47 M | $659.39 M |
| 06/10/2026 | $8.39 | $8.35 (-0.48%) | $8.50 | $8.34 | 1.27 M | $667.38 M |
| 06/09/2026 | $8.46 | $8.35 (-1.3%) | $8.54 | $8.35 | 1.53 M | $667.38 M |
| 06/08/2026 | $8.55 | $8.38 (-1.99%) | $8.56 | $8.32 | 698.03 K | $669.78 M |
| 06/05/2026 | $8.49 | $8.57 (0.94%) | $8.68 | $8.48 | 759.73 K | $684.97 M |
| 06/04/2026 | $8.37 | $8.55 (2.15%) | $8.57 | $8.35 | 878.25 K | $683.37 M |
| 06/03/2026 | $8.37 | $8.28 (-1.08%) | $8.42 | $8.26 | 983.40 K | $661.79 M |
| 06/02/2026 | $8.31 | $8.39 (0.96%) | $8.53 | $8.31 | 1.26 M | $670.58 M |
| 06/01/2026 | $8.57 | $8.34 (-2.68%) | $8.59 | $8.31 | 765.60 K | $666.58 M |
| 05/29/2026 | $8.57 | $8.67 (1.17%) | $8.69 | $8.57 | 946.90 K | $692.96 M |
| 05/28/2026 | $8.57 | $8.64 (0.82%) | $8.65 | $8.55 | 556.71 K | $690.56 M |
| 05/27/2026 | $8.54 | $8.61 (0.82%) | $8.65 | $8.51 | 646.80 K | $688.16 M |
| 05/26/2026 | $8.50 | $8.53 (0.35%) | $8.59 | $8.45 | 899.11 K | $681.77 M |
| 05/22/2026 | $8.76 | $8.47 (-3.31%) | $8.76 | $8.45 | 833.14 K | $676.97 M |
| 05/21/2026 | $8.68 | $8.73 (0.58%) | $8.81 | $8.62 | 1.08 M | $697.76 M |
| 05/20/2026 | $8.95 | $8.68 (-3.02%) | $8.96 | $8.66 | 1.08 M | $693.76 M |
| 05/19/2026 | $9.10 | $8.99 (-1.21%) | $9.26 | $8.98 | 730.52 K | $718.54 M |
| 05/18/2026 | $9.04 | $9.14 (1.11%) | $9.27 | $9.04 | 918.01 K | $730.52 M |
| 05/15/2026 | $9.04 | $9.04 (0%) | $9.09 | $8.97 | 1.40 M | $722.53 M |
| 05/14/2026 | $9.09 | $9.12 (0.33%) | $9.23 | $9.08 | 1.42 M | $728.93 M |
| 05/13/2026 | $8.77 | $9.02 (2.85%) | $9.03 | $8.74 | 1.04 M | $720.93 M |
| 05/12/2026 | $8.70 | $8.80 (1.15%) | $8.81 | $8.64 | 646.54 K | $703.35 M |
| 05/11/2026 | $9.07 | $8.79 (-3.09%) | $9.10 | $8.79 | 604.50 K | $702.55 M |
| 05/08/2026 | $9.04 | $9.09 (0.55%) | $9.10 | $8.94 | 910.32 K | $726.53 M |
| 05/07/2026 | $9.15 | $9.04 (-1.2%) | $9.19 | $9.02 | 715.50 K | $722.53 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.
