5 DAY PERFORMANCE
+4.63%
1 MONTH PERFORMANCE
+11.71%
3 MONTH PERFORMANCE
-5.06%
6 MONTH PERFORMANCE
-0.27%
YEAR-TO-DATE PERFORMANCE
-11.72%
1 YEAR PERFORMANCE
-14.71%
Franklin BSP Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $10.64 | $10.48 (-1.5%) | $10.64 | $10.48 | 418.91 K | $871.06 M |
| 12/05/2025 | $10.49 | $10.64 (1.43%) | $10.65 | $10.49 | 633.94 K | $874.76 M |
| 12/04/2025 | $10.60 | $10.51 (-0.85%) | $10.68 | $10.49 | 435.62 K | $864.08 M |
| 12/03/2025 | $10.44 | $10.58 (1.34%) | $10.62 | $10.44 | 518.23 K | $869.83 M |
| 12/02/2025 | $10.43 | $10.38 (-0.48%) | $10.44 | $10.28 | 512.10 K | $853.39 M |
| 12/01/2025 | $10.37 | $10.39 (0.19%) | $10.45 | $10.30 | 599.90 K | $854.21 M |
| 11/28/2025 | $10.41 | $10.42 (0.1%) | $10.43 | $10.33 | 339.23 K | $856.68 M |
| 11/26/2025 | $10.28 | $10.36 (0.78%) | $10.50 | $10.28 | 877.12 K | $851.74 M |
| 11/25/2025 | $10.10 | $10.34 (2.38%) | $10.38 | $10.10 | 789.42 K | $850.10 M |
| 11/24/2025 | $10.03 | $10.06 (0.3%) | $10.09 | $9.95 | 946.96 K | $827.08 M |
| 11/21/2025 | $9.77 | $10.01 (2.46%) | $10.03 | $9.74 | 654.60 K | $822.97 M |
| 11/20/2025 | $9.80 | $9.73 (-0.71%) | $9.89 | $9.71 | 590.80 K | $799.95 M |
| 11/19/2025 | $9.86 | $9.79 (-0.71%) | $9.93 | $9.78 | 703.90 K | $804.88 M |
| 11/18/2025 | $9.90 | $9.90 (0%) | $9.94 | $9.85 | 636.14 K | $813.92 M |
| 11/17/2025 | $9.98 | $9.88 (-1%) | $10.05 | $9.86 | 573.64 K | $812.28 M |
| 11/14/2025 | $10.01 | $10.00 (-0.1%) | $10.03 | $9.87 | 793.95 K | $822.15 M |
| 11/13/2025 | $9.97 | $10.01 (0.4%) | $10.11 | $9.95 | 1.43 M | $822.97 M |
| 11/12/2025 | $10.08 | $10.02 (-0.6%) | $10.20 | $9.99 | 814.30 K | $823.79 M |
| 11/11/2025 | $9.87 | $10.09 (2.23%) | $10.12 | $9.78 | 1.08 M | $829.55 M |
| 11/10/2025 | $9.92 | $9.82 (-1.01%) | $9.93 | $9.80 | 847.58 K | $807.35 M |
| 11/07/2025 | $9.98 | $9.91 (-0.7%) | $10.07 | $9.90 | 949.51 K | $814.75 M |
| 11/06/2025 | $10.27 | $9.98 (-2.82%) | $10.29 | $9.98 | 798.83 K | $820.50 M |
| 11/05/2025 | $10.13 | $10.28 (1.48%) | $10.31 | $10.07 | 914.72 K | $845.17 M |
| 11/04/2025 | $10.08 | $10.15 (0.69%) | $10.15 | $10.01 | 678.70 K | $834.48 M |
| 11/03/2025 | $10.14 | $10.12 (-0.2%) | $10.14 | $10.01 | 1.33 M | $832.01 M |
| 10/31/2025 | $10.20 | $10.14 (-0.59%) | $10.24 | $10.07 | 719.55 K | $833.66 M |
| 10/30/2025 | $10.50 | $10.24 (-2.48%) | $10.52 | $10.12 | 1.28 M | $841.88 M |
| 10/29/2025 | $10.71 | $10.66 (-0.47%) | $10.80 | $10.57 | 706.90 K | $876.41 M |
| 10/28/2025 | $10.79 | $10.71 (-0.74%) | $10.83 | $10.66 | 550.74 K | $880.52 M |
| 10/27/2025 | $10.81 | $10.79 (-0.19%) | $10.87 | $10.76 | 396.90 K | $887.10 M |
| 10/24/2025 | $10.81 | $10.83 (0.19%) | $10.88 | $10.77 | 433.90 K | $890.02 M |
| 10/23/2025 | $10.88 | $10.78 (-0.92%) | $10.88 | $10.77 | 495.40 K | $885.92 M |
| 10/22/2025 | $10.71 | $10.85 (1.31%) | $10.86 | $10.71 | 502.74 K | $891.67 M |
| 10/21/2025 | $10.72 | $10.67 (-0.47%) | $10.79 | $10.66 | 409.98 K | $876.88 M |
| 10/20/2025 | $10.65 | $10.73 (0.75%) | $10.75 | $10.65 | 455.60 K | $881.81 M |
| 10/17/2025 | $10.61 | $10.65 (0.38%) | $10.69 | $10.59 | 508.00 K | $875.23 M |
| 10/16/2025 | $10.64 | $10.62 (-0.19%) | $10.69 | $10.52 | 704.93 K | $872.77 M |
| 10/15/2025 | $10.79 | $10.66 (-1.2%) | $10.84 | $10.64 | 549.58 K | $876.05 M |
| 10/14/2025 | $10.59 | $10.75 (1.51%) | $10.77 | $10.59 | 804.20 K | $883.45 M |
| 10/13/2025 | $10.60 | $10.67 (0.66%) | $10.74 | $10.57 | 504.60 K | $876.88 M |
| 10/10/2025 | $10.57 | $10.57 (0%) | $10.68 | $10.52 | 704.80 K | $868.66 M |
| 10/09/2025 | $10.78 | $10.57 (-1.95%) | $10.81 | $10.54 | 557.80 K | $868.66 M |
| 10/08/2025 | $10.73 | $10.75 (0.19%) | $10.78 | $10.70 | 517.52 K | $883.45 M |
| 10/07/2025 | $10.78 | $10.68 (-0.93%) | $10.87 | $10.68 | 567.10 K | $877.70 M |
| 10/06/2025 | $11.03 | $10.80 (-2.09%) | $11.06 | $10.78 | 774.70 K | $887.56 M |
| 10/03/2025 | $10.99 | $11.06 (0.64%) | $11.20 | $10.98 | 765.42 K | $908.93 M |
| 10/02/2025 | $10.88 | $10.97 (0.83%) | $11.00 | $10.88 | 415.50 K | $901.53 M |
| 10/01/2025 | $10.78 | $10.88 (0.93%) | $10.94 | $10.76 | 476.50 K | $894.13 M |
| 09/30/2025 | $10.83 | $10.86 (0.28%) | $10.87 | $10.65 | 501.40 K | $892.49 M |
| 09/29/2025 | $11.27 | $11.22 (-0.44%) | $11.27 | $11.15 | 800.92 K | $922.08 M |
| 09/26/2025 | $11.24 | $11.27 (0.27%) | $11.35 | $11.20 | 528.90 K | $926.18 M |
| 09/25/2025 | $11.24 | $11.23 (-0.09%) | $11.31 | $11.18 | 483.64 K | $922.90 M |
| 09/24/2025 | $11.15 | $11.19 (0.36%) | $11.30 | $11.12 | 624.90 K | $919.61 M |
| 09/23/2025 | $11.15 | $11.18 (0.27%) | $11.26 | $11.15 | 519.61 K | $918.79 M |
| 09/22/2025 | $11.28 | $11.14 (-1.24%) | $11.28 | $11.14 | 558.51 K | $915.50 M |
| 09/19/2025 | $11.35 | $11.26 (-0.79%) | $11.36 | $11.23 | 1.24 M | $925.36 M |
| 09/18/2025 | $11.28 | $11.32 (0.35%) | $11.43 | $11.25 | 463.49 K | $930.29 M |
| 09/17/2025 | $11.35 | $11.27 (-0.7%) | $11.53 | $11.25 | 470.51 K | $926.18 M |
| 09/16/2025 | $11.43 | $11.33 (-0.87%) | $11.50 | $11.26 | 411.41 K | $931.12 M |
| 09/15/2025 | $11.41 | $11.43 (0.18%) | $11.49 | $11.34 | 365.02 K | $939.33 M |
| 09/12/2025 | $11.47 | $11.36 (-0.96%) | $11.48 | $11.35 | 288.60 K | $933.58 M |
| 09/11/2025 | $11.62 | $11.52 (-0.86%) | $11.68 | $11.51 | 592.10 K | $946.73 M |
| 09/10/2025 | $11.61 | $11.58 (-0.26%) | $11.65 | $11.51 | 330.60 K | $951.66 M |
| 09/09/2025 | $11.63 | $11.61 (-0.17%) | $11.74 | $11.61 | 303.30 K | $954.13 M |
| 09/08/2025 | $11.69 | $11.66 (-0.26%) | $11.72 | $11.58 | 529.31 K | $958.24 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.
