5 DAY PERFORMANCE
+10.44%
1 MONTH PERFORMANCE
+9.92%
3 MONTH PERFORMANCE
+6.16%
6 MONTH PERFORMANCE
-10.82%
YEAR-TO-DATE PERFORMANCE
-7.18%
1 YEAR PERFORMANCE
-14.98%
Franklin BSP Realty Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.39 | $8.29 (-1.19%) | $8.50 | $8.28 | 758.29 K | $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 |
| 05/06/2026 | $9.15 | $9.15 (0%) | $9.23 | $9.12 | 890.63 K | $731.32 M |
| 05/05/2026 | $9.09 | $9.12 (0.33%) | $9.18 | $9.03 | 787.23 K | $728.93 M |
| 05/04/2026 | $9.25 | $9.06 (-2.05%) | $9.29 | $9.03 | 812.48 K | $724.13 M |
| 05/01/2026 | $9.18 | $9.29 (1.2%) | $9.34 | $9.13 | 676.80 K | $742.51 M |
| 04/30/2026 | $9.28 | $9.10 (-1.94%) | $9.50 | $9.09 | 1.42 M | $727.33 M |
| 04/29/2026 | $9.14 | $8.97 (-1.86%) | $9.19 | $8.91 | 777.03 K | $716.94 M |
| 04/28/2026 | $9.18 | $9.19 (0.11%) | $9.24 | $9.13 | 524.80 K | $734.52 M |
| 04/27/2026 | $9.12 | $9.12 (0%) | $9.27 | $9.10 | 439.04 K | $728.93 M |
| 04/24/2026 | $9.00 | $9.14 (1.56%) | $9.16 | $8.97 | 631.30 K | $730.52 M |
| 04/23/2026 | $9.14 | $9.07 (-0.77%) | $9.16 | $8.98 | 670.84 K | $724.93 M |
| 04/22/2026 | $9.16 | $9.13 (-0.33%) | $9.29 | $9.11 | 699.40 K | $729.73 M |
| 04/21/2026 | $9.11 | $9.13 (0.22%) | $9.23 | $9.08 | 822.90 K | $729.73 M |
| 04/20/2026 | $9.04 | $9.13 (1%) | $9.13 | $9.03 | 558.40 K | $729.73 M |
| 04/17/2026 | $8.91 | $9.13 (2.47%) | $9.16 | $8.82 | 728.63 K | $729.73 M |
| 04/16/2026 | $8.82 | $8.82 (0%) | $8.88 | $8.47 | 628.98 K | $704.95 M |
| 04/15/2026 | $8.79 | $8.94 (1.71%) | $8.94 | $8.77 | 405.55 K | $714.54 M |
| 04/14/2026 | $8.79 | $8.83 (0.46%) | $8.88 | $8.77 | 469.00 K | $705.75 M |
| 04/13/2026 | $8.60 | $8.80 (2.33%) | $8.80 | $8.58 | 520.00 K | $703.35 M |
| 04/10/2026 | $8.66 | $8.67 (0.12%) | $8.72 | $8.63 | 632.50 K | $692.96 M |
| 04/09/2026 | $8.54 | $8.64 (1.17%) | $8.73 | $8.54 | 660.60 K | $690.56 M |
| 04/08/2026 | $8.58 | $8.58 (0%) | $8.60 | $8.49 | 857.64 K | $685.77 M |
| 04/07/2026 | $8.40 | $8.35 (-0.6%) | $8.51 | $8.32 | 597.22 K | $667.38 M |
| 04/06/2026 | $8.38 | $8.40 (0.24%) | $8.49 | $8.35 | 658.03 K | $671.38 M |
| 04/02/2026 | $8.30 | $8.45 (1.81%) | $8.49 | $8.26 | 874.30 K | $675.38 M |
| 04/01/2026 | $8.50 | $8.39 (-1.29%) | $8.56 | $8.34 | 605.14 K | $670.58 M |
| 03/31/2026 | $8.42 | $8.49 (0.83%) | $8.51 | $8.24 | 927.90 K | $678.57 M |
| 03/30/2026 | $8.44 | $8.53 (1.07%) | $8.62 | $8.35 | 1.02 M | $681.77 M |
| 03/27/2026 | $8.53 | $8.35 (-2.11%) | $8.55 | $8.30 | 710.90 K | $667.38 M |
| 03/26/2026 | $8.47 | $8.58 (1.3%) | $8.59 | $8.47 | 966.30 K | $685.77 M |
| 03/25/2026 | $8.50 | $8.55 (0.59%) | $8.65 | $8.43 | 803.83 K | $683.37 M |
| 03/24/2026 | $8.75 | $8.40 (-4%) | $8.77 | $8.40 | 1.85 M | $671.38 M |
| 03/23/2026 | $8.97 | $8.77 (-2.23%) | $9.02 | $8.77 | 1.58 M | $700.95 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.
