5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
+10.83%
3 MONTH PERFORMANCE
-8.55%
6 MONTH PERFORMANCE
-6.71%
YEAR-TO-DATE PERFORMANCE
-7.18%
1 YEAR PERFORMANCE
-16.13%
Franklin BSP Realty Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.19 | $9.19 (-0.05%) | $9.22 | $9.15 | 338.58 K | $734.92 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 | $1.25 B |
| 04/23/2026 | $9.14 | $9.07 (-0.77%) | $9.16 | $8.98 | 670.84 K | $1.24 B |
| 04/22/2026 | $9.16 | $9.13 (-0.33%) | $9.29 | $9.11 | 699.40 K | $1.25 B |
| 04/21/2026 | $9.11 | $9.13 (0.22%) | $9.23 | $9.08 | 822.90 K | $1.25 B |
| 04/20/2026 | $9.04 | $9.13 (1%) | $9.13 | $9.03 | 558.40 K | $1.25 B |
| 04/17/2026 | $8.91 | $9.13 (2.47%) | $9.16 | $8.82 | 728.63 K | $1.25 B |
| 04/16/2026 | $8.82 | $8.82 (0%) | $8.88 | $8.47 | 628.98 K | $1.20 B |
| 04/15/2026 | $8.79 | $8.94 (1.71%) | $8.94 | $8.77 | 405.55 K | $1.22 B |
| 04/14/2026 | $8.79 | $8.83 (0.46%) | $8.88 | $8.77 | 469.00 K | $1.21 B |
| 04/13/2026 | $8.60 | $8.80 (2.33%) | $8.80 | $8.58 | 520.00 K | $1.20 B |
| 04/10/2026 | $8.66 | $8.67 (0.12%) | $8.72 | $8.63 | 632.50 K | $1.18 B |
| 04/09/2026 | $8.54 | $8.64 (1.17%) | $8.73 | $8.54 | 660.60 K | $1.18 B |
| 04/08/2026 | $8.58 | $8.58 (0%) | $8.60 | $8.49 | 857.64 K | $1.17 B |
| 04/07/2026 | $8.40 | $8.35 (-0.6%) | $8.51 | $8.32 | 597.22 K | $1.14 B |
| 04/06/2026 | $8.38 | $8.40 (0.24%) | $8.49 | $8.35 | 658.03 K | $1.15 B |
| 04/02/2026 | $8.30 | $8.45 (1.81%) | $8.49 | $8.26 | 874.30 K | $1.15 B |
| 04/01/2026 | $8.50 | $8.39 (-1.29%) | $8.56 | $8.34 | 605.14 K | $1.15 B |
| 03/31/2026 | $8.42 | $8.49 (0.83%) | $8.51 | $8.24 | 927.90 K | $1.16 B |
| 03/30/2026 | $8.44 | $8.53 (1.07%) | $8.62 | $8.35 | 1.02 M | $1.16 B |
| 03/27/2026 | $8.53 | $8.35 (-2.11%) | $8.55 | $8.30 | 710.90 K | $1.14 B |
| 03/26/2026 | $8.47 | $8.58 (1.3%) | $8.59 | $8.47 | 966.30 K | $1.17 B |
| 03/25/2026 | $8.50 | $8.55 (0.59%) | $8.65 | $8.43 | 803.83 K | $1.17 B |
| 03/24/2026 | $8.75 | $8.40 (-4%) | $8.77 | $8.40 | 1.85 M | $1.15 B |
| 03/23/2026 | $8.97 | $8.77 (-2.23%) | $9.02 | $8.77 | 1.58 M | $1.20 B |
| 03/20/2026 | $9.15 | $8.83 (-3.5%) | $9.20 | $8.79 | 3.07 M | $1.21 B |
| 03/19/2026 | $9.04 | $9.13 (1%) | $9.23 | $9.04 | 1.54 M | $1.25 B |
| 03/18/2026 | $9.05 | $9.16 (1.22%) | $9.23 | $9.05 | 1.42 M | $1.25 B |
| 03/17/2026 | $9.00 | $9.11 (1.22%) | $9.18 | $9.00 | 1.27 M | $1.24 B |
| 03/16/2026 | $9.00 | $8.97 (-0.33%) | $9.10 | $8.95 | 1.06 M | $1.22 B |
| 03/13/2026 | $9.06 | $8.90 (-1.77%) | $9.16 | $8.86 | 1.11 M | $1.22 B |
| 03/12/2026 | $8.98 | $9.01 (0.33%) | $9.21 | $8.98 | 1.31 M | $1.23 B |
| 03/11/2026 | $9.08 | $9.08 (0%) | $9.21 | $9.00 | 907.10 K | $1.24 B |
| 03/10/2026 | $9.22 | $9.11 (-1.19%) | $9.34 | $9.07 | 1.23 M | $1.24 B |
| 03/09/2026 | $9.16 | $9.31 (1.64%) | $9.34 | $9.04 | 1.39 M | $1.27 B |
| 03/06/2026 | $9.38 | $9.34 (-0.43%) | $9.48 | $9.22 | 1.09 M | $1.28 B |
| 03/05/2026 | $9.56 | $9.47 (-0.94%) | $9.60 | $9.42 | 1.68 M | $1.29 B |
| 03/04/2026 | $9.47 | $9.49 (0.21%) | $9.55 | $9.41 | 1.29 M | $1.30 B |
| 03/03/2026 | $9.29 | $9.42 (1.4%) | $9.52 | $9.29 | 1.24 M | $1.29 B |
| 03/02/2026 | $9.01 | $9.46 (4.99%) | $9.52 | $8.96 | 1.45 M | $1.29 B |
| 02/27/2026 | $9.15 | $9.13 (-0.22%) | $9.31 | $9.11 | 1.35 M | $1.25 B |
| 02/26/2026 | $9.06 | $9.25 (2.1%) | $9.30 | $9.05 | 1.34 M | $1.26 B |
| 02/25/2026 | $8.82 | $9.03 (2.38%) | $9.06 | $8.80 | 1.09 M | $1.23 B |
| 02/24/2026 | $8.99 | $8.83 (-1.78%) | $9.08 | $8.79 | 1.42 M | $1.21 B |
| 02/23/2026 | $9.08 | $8.99 (-0.99%) | $9.22 | $8.98 | 1.75 M | $1.23 B |
| 02/20/2026 | $8.94 | $9.12 (2.01%) | $9.17 | $8.94 | 1.28 M | $1.25 B |
| 02/19/2026 | $8.69 | $8.88 (2.19%) | $8.90 | $8.64 | 1.16 M | $1.21 B |
| 02/18/2026 | $8.87 | $8.68 (-2.14%) | $8.99 | $8.67 | 1.06 M | $1.19 B |
| 02/17/2026 | $8.82 | $8.88 (0.68%) | $8.96 | $8.77 | 2.04 M | $1.21 B |
| 02/13/2026 | $8.69 | $8.85 (1.84%) | $8.90 | $8.48 | 2.07 M | $1.21 B |
| 02/12/2026 | $8.90 | $8.71 (-2.13%) | $8.94 | $8.42 | 4.78 M | $716.09 M |
| 02/11/2026 | $10.19 | $10.15 (-0.39%) | $10.22 | $10.07 | 838.01 K | $834.48 M |
| 02/10/2026 | $10.18 | $10.25 (0.69%) | $10.30 | $10.14 | 667.80 K | $842.70 M |
| 02/09/2026 | $10.11 | $10.16 (0.49%) | $10.23 | $10.00 | 660.90 K | $835.30 M |
| 02/06/2026 | $10.28 | $10.18 (-0.97%) | $10.36 | $10.15 | 585.53 K | $836.94 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.
