5 DAY PERFORMANCE
+54.91%
1 MONTH PERFORMANCE
+50.89%
3 MONTH PERFORMANCE
+23.31%
6 MONTH PERFORMANCE
+2.08%
YEAR-TO-DATE PERFORMANCE
-7.18%
1 YEAR PERFORMANCE
-9.44%
Franklin BSP Realty Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.56 | $6.28 (-4.27%) | $6.62 | $6.13 | 1.36 M | $504.21 M |
| 11/04/2026 | $6.28 | $6.43 (2.39%) | $6.51 | $6.28 | 1.02 M | $516.25 M |
| 11/03/2026 | $6.14 | $6.19 (0.81%) | $6.19 | $6.00 | 1.29 M | $496.98 M |
| 11/02/2026 | $5.99 | $6.10 (1.84%) | $6.15 | $5.95 | 887.01 K | $489.76 M |
| 10/30/2026 | $6.21 | $6.01 (-3.22%) | $6.21 | $5.98 | 1.14 M | $482.53 M |
| 10/29/2026 | $6.00 | $6.16 (2.67%) | $6.24 | $5.92 | 3.01 M | $494.57 M |
| 10/28/2026 | $6.42 | $6.34 (-1.25%) | $6.45 | $6.25 | 1.29 M | $509.02 M |
| 10/27/2026 | $6.36 | $6.41 (0.79%) | $6.41 | $6.29 | 1.12 M | $514.65 M |
| 10/26/2026 | $6.22 | $6.30 (1.29%) | $6.37 | $6.22 | 812.40 K | $505.81 M |
| 10/23/2026 | $6.19 | $6.24 (0.81%) | $6.26 | $6.12 | 766.34 K | $476.54 M |
| 10/22/2026 | $6.05 | $6.25 (3.31%) | $6.32 | $6.04 | 1.07 M | $477.30 M |
| 10/21/2026 | $6.13 | $6.02 (-1.79%) | $6.14 | $5.99 | 779.80 K | $459.73 M |
| 10/20/2026 | $5.96 | $6.09 (2.18%) | $6.18 | $5.96 | 838.70 K | $465.08 M |
| 10/19/2026 | $6.16 | $5.95 (-3.41%) | $6.16 | $5.90 | 1.01 M | $454.39 M |
| 10/16/2026 | $6.35 | $6.21 (-2.2%) | $6.37 | $6.17 | 1.37 M | $474.24 M |
| 10/15/2026 | $6.09 | $6.27 (2.96%) | $6.31 | $6.09 | 1.59 M | $478.83 M |
| 10/14/2026 | $6.11 | $6.02 (-1.47%) | $6.18 | $5.97 | 1.32 M | $459.73 M |
| 10/13/2026 | $6.17 | $6.17 (0%) | $6.30 | $6.08 | 1.13 M | $471.19 M |
| 10/12/2026 | $6.15 | $6.12 (-0.49%) | $6.17 | $6.07 | 978.00 K | $467.37 M |
| 10/09/2026 | $6.23 | $6.19 (-0.64%) | $6.27 | $6.12 | 938.73 K | $472.72 M |
| 10/08/2026 | $6.13 | $6.26 (2.12%) | $6.29 | $6.10 | 1.50 M | $478.06 M |
| 10/07/2026 | $6.11 | $6.14 (0.49%) | $6.16 | $6.03 | 1.16 M | $468.90 M |
| 10/06/2026 | $6.22 | $6.14 (-1.29%) | $6.29 | $6.08 | 948.40 K | $468.90 M |
| 10/05/2026 | $6.27 | $6.17 (-1.59%) | $6.27 | $6.11 | 1.72 M | $471.19 M |
| 10/02/2026 | $6.55 | $6.27 (-4.27%) | $6.64 | $6.23 | 1.57 M | $478.83 M |
| 10/01/2026 | $6.40 | $6.47 (1.09%) | $6.52 | $6.19 | 1.69 M | $494.10 M |
| 09/30/2026 | $6.62 | $6.39 (-3.47%) | $6.64 | $6.38 | 1.83 M | $487.99 M |
| 09/29/2026 | $6.72 | $6.72 (0%) | $6.84 | $6.61 | 1.90 M | $513.19 M |
| 09/28/2026 | $6.91 | $6.71 (-2.89%) | $7.07 | $6.68 | 2.15 M | $512.43 M |
| 09/25/2026 | $7.32 | $6.97 (-4.78%) | $7.38 | $6.83 | 3.27 M | $532.28 M |
| 09/24/2026 | $7.47 | $7.30 (-2.28%) | $7.55 | $7.28 | 1.95 M | $557.49 M |
| 09/23/2026 | $7.76 | $7.46 (-3.87%) | $7.77 | $7.46 | 1.51 M | $569.70 M |
| 09/22/2026 | $7.74 | $7.75 (0.13%) | $7.92 | $7.74 | 1.91 M | $591.85 M |
| 09/21/2026 | $7.48 | $7.71 (3.07%) | $7.76 | $7.47 | 2.08 M | $588.80 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 | $7.69 | 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 |
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.
