-
5 DAY PERFORMANCE
-1.91% -
1 MONTH PERFORMANCE
-0.93% -
3 MONTH PERFORMANCE
-2.21% -
6 MONTH PERFORMANCE
+1.18% -
YEAR-TO-DATE PERFORMANCE
-5.03% -
1 YEAR PERFORMANCE
-6.28%
Franklin BSP Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $13.12 | $12.83 (-2.21%) | $13.12 | $12.80 | 280,022 | $1.05 B |
| 12/02/2024 | $13.08 | $13.10 (0.15%) | $13.17 | $12.91 | 471,800 | $1.07 B |
| 11/29/2024 | $13.19 | $13.08 (-0.83%) | $13.29 | $13.08 | 258,000 | $1.07 B |
| 11/27/2024 | $13.09 | $13.08 (-0.08%) | $13.23 | $13.04 | 239,200 | $1.07 B |
| 11/26/2024 | $13.07 | $13.10 (0.23%) | $13.10 | $12.91 | 303,404 | $1.07 B |
| 11/25/2024 | $13.09 | $13.10 (0.08%) | $13.30 | $13.09 | 436,200 | $1.07 B |
| 11/22/2024 | $12.88 | $13.01 (1.01%) | $13.06 | $12.88 | 318,121 | $1.06 B |
| 11/21/2024 | $12.90 | $12.86 (-0.31%) | $12.90 | $12.78 | 228,352 | $1.05 B |
| 11/20/2024 | $12.82 | $12.83 (0.08%) | $12.94 | $12.67 | 249,900 | $1.05 B |
| 11/19/2024 | $12.76 | $12.90 (1.1%) | $12.90 | $12.73 | 197,518 | $1.06 B |
| 11/18/2024 | $12.84 | $12.86 (0.16%) | $12.97 | $12.80 | 283,100 | $1.05 B |
| 11/15/2024 | $12.96 | $12.83 (-1%) | $12.96 | $12.75 | 251,052 | $1.05 B |
| 11/14/2024 | $12.95 | $12.85 (-0.77%) | $13.01 | $12.80 | 261,000 | $1.05 B |
| 11/13/2024 | $13.02 | $12.89 (-1%) | $13.06 | $12.88 | 325,900 | $1.05 B |
| 11/12/2024 | $13.28 | $12.98 (-2.26%) | $13.32 | $12.92 | 307,475 | $1.06 B |
| 11/11/2024 | $13.32 | $13.33 (0.08%) | $13.43 | $13.27 | 368,900 | $1.09 B |
| 11/08/2024 | $13.37 | $13.25 (-0.9%) | $13.49 | $13.13 | 484,000 | $1.08 B |
| 11/07/2024 | $13.16 | $13.31 (1.14%) | $13.39 | $13.14 | 379,649 | $1.09 B |
| 11/06/2024 | $13.32 | $13.21 (-0.83%) | $13.45 | $12.86 | 664,617 | $1.08 B |
| 11/05/2024 | $13.01 | $12.97 (-0.31%) | $13.12 | $12.71 | 523,700 | $1.06 B |
| 11/04/2024 | $13.00 | $12.95 (-0.38%) | $13.07 | $12.89 | 309,900 | $1.06 B |
| 11/01/2024 | $13.13 | $12.98 (-1.14%) | $13.13 | $12.95 | 321,508 | $1.06 B |
| 10/31/2024 | $13.32 | $13.01 (-2.33%) | $13.39 | $13.01 | 299,737 | $1.06 B |
| 10/30/2024 | $13.13 | $13.36 (1.75%) | $13.43 | $13.13 | 317,000 | $1.09 B |
| 10/29/2024 | $13.00 | $13.14 (1.08%) | $13.16 | $12.93 | 304,721 | $1.08 B |
| 10/28/2024 | $12.99 | $13.13 (1.08%) | $13.17 | $12.95 | 250,799 | $1.07 B |
| 10/25/2024 | $13.14 | $12.93 (-1.6%) | $13.19 | $12.92 | 215,600 | $1.06 B |
| 10/24/2024 | $12.94 | $13.11 (1.31%) | $13.11 | $12.86 | 220,600 | $1.07 B |
| 10/23/2024 | $12.78 | $12.94 (1.25%) | $12.98 | $12.78 | 162,200 | $1.06 B |
| 10/22/2024 | $12.83 | $12.86 (0.23%) | $12.90 | $12.81 | 126,629 | $1.05 B |
| 10/21/2024 | $13.05 | $12.82 (-1.76%) | $13.05 | $12.79 | 206,000 | $1.05 B |
| 10/18/2024 | $13.08 | $13.09 (0.08%) | $13.12 | $13.00 | 181,600 | $1.07 B |
| 10/17/2024 | $13.18 | $13.03 (-1.14%) | $13.18 | $12.99 | 153,200 | $1.07 B |
| 10/16/2024 | $13.00 | $13.15 (1.15%) | $13.20 | $13.00 | 401,010 | $1.08 B |
| 10/15/2024 | $12.85 | $12.90 (0.39%) | $12.95 | $12.85 | 313,253 | $1.06 B |
| 10/14/2024 | $12.74 | $12.84 (0.78%) | $12.86 | $12.64 | 181,916 | $1.05 B |
| 10/11/2024 | $12.76 | $12.73 (-0.24%) | $12.82 | $12.58 | 290,000 | $1.04 B |
| 10/10/2024 | $12.61 | $12.72 (0.87%) | $12.75 | $12.58 | 357,800 | $1.04 B |
| 10/09/2024 | $12.60 | $12.68 (0.63%) | $12.75 | $12.59 | 199,926 | $1.04 B |
| 10/08/2024 | $12.63 | $12.58 (-0.4%) | $12.64 | $12.48 | 266,916 | $1.03 B |
| 10/07/2024 | $12.76 | $12.64 (-0.94%) | $12.76 | $12.53 | 390,301 | $1.03 B |
| 10/04/2024 | $12.93 | $12.82 (-0.85%) | $12.93 | $12.71 | 191,326 | $1.05 B |
| 10/03/2024 | $12.71 | $12.80 (0.71%) | $12.82 | $12.70 | 311,600 | $1.05 B |
| 10/02/2024 | $12.83 | $12.80 (-0.23%) | $12.91 | $12.72 | 230,031 | $1.05 B |
| 10/01/2024 | $13.06 | $12.85 (-1.61%) | $13.06 | $12.75 | 367,808 | $1.05 B |
| 09/30/2024 | $13.09 | $13.06 (-0.23%) | $13.11 | $12.93 | 404,600 | $1.07 B |
| 09/27/2024 | $13.46 | $13.44 (-0.15%) | $13.58 | $13.40 | 321,966 | $1.10 B |
| 09/26/2024 | $13.37 | $13.32 (-0.37%) | $13.37 | $13.21 | 283,381 | $1.09 B |
| 09/25/2024 | $13.52 | $13.18 (-2.51%) | $13.52 | $13.18 | 363,352 | $1.08 B |
| 09/24/2024 | $13.47 | $13.50 (0.22%) | $13.56 | $13.41 | 223,937 | $1.10 B |
| 09/23/2024 | $13.60 | $13.42 (-1.32%) | $13.68 | $13.41 | 259,600 | $1.10 B |
| 09/20/2024 | $13.59 | $13.55 (-0.29%) | $13.65 | $13.50 | 1.37 M | $1.11 B |
| 09/19/2024 | $13.70 | $13.65 (-0.36%) | $13.72 | $13.46 | 461,100 | $1.12 B |
| 09/18/2024 | $13.60 | $13.46 (-1.03%) | $13.74 | $13.41 | 332,837 | $1.10 B |
| 09/17/2024 | $13.60 | $13.52 (-0.59%) | $13.71 | $13.50 | 260,148 | $1.11 B |
| 09/16/2024 | $13.46 | $13.47 (0.07%) | $13.55 | $13.25 | 264,540 | $1.10 B |
| 09/13/2024 | $13.39 | $13.40 (0.07%) | $13.47 | $13.29 | 216,100 | $1.10 B |
| 09/12/2024 | $12.89 | $13.25 (2.79%) | $13.31 | $12.86 | 379,048 | $1.08 B |
| 09/11/2024 | $12.87 | $12.84 (-0.23%) | $12.89 | $12.63 | 351,426 | $1.05 B |
| 09/10/2024 | $12.89 | $12.95 (0.47%) | $13.02 | $12.79 | 217,647 | $1.06 B |
| 09/09/2024 | $13.12 | $12.92 (-1.52%) | $13.17 | $12.90 | 290,834 | $1.06 B |
| 09/06/2024 | $13.22 | $13.13 (-0.68%) | $13.26 | $13.05 | 186,100 | $1.07 B |
| 09/05/2024 | $13.20 | $13.21 (0.08%) | $13.29 | $13.09 | 181,500 | $1.08 B |
| 09/04/2024 | $13.26 | $13.12 (-1.06%) | $13.29 | $13.01 | 167,700 | $1.07 B |