5 DAY PERFORMANCE
-2.11%
1 MONTH PERFORMANCE
-12.29%
3 MONTH PERFORMANCE
-10.14%
6 MONTH PERFORMANCE
-14.78%
YEAR-TO-DATE PERFORMANCE
-9.21%
1 YEAR PERFORMANCE
-8.85%
Franklin BSP Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $11.26 | $11.38 (1.07%) | $11.50 | $11.00 | 705,769 | $933.77 M |
| 04/29/2025 | $10.80 | $11.59 (7.31%) | $11.65 | $10.80 | 916,600 | $951.00 M |
| 04/28/2025 | $11.63 | $11.64 (0.09%) | $11.73 | $11.56 | 528,792 | $955.10 M |
| 04/25/2025 | $11.46 | $11.63 (1.48%) | $11.64 | $11.38 | 371,900 | $954.28 M |
| 04/24/2025 | $11.52 | $11.47 (-0.43%) | $11.55 | $11.40 | 332,000 | $938.78 M |
| 04/23/2025 | $11.80 | $11.50 (-2.54%) | $11.86 | $11.47 | 513,354 | $941.23 M |
| 04/22/2025 | $11.37 | $11.56 (1.67%) | $11.58 | $11.31 | 449,900 | $946.14 M |
| 04/21/2025 | $11.25 | $11.24 (-0.09%) | $11.30 | $11.08 | 484,706 | $919.95 M |
| 04/17/2025 | $11.06 | $11.36 (2.71%) | $11.40 | $11.06 | 415,400 | $929.77 M |
| 04/16/2025 | $11.15 | $11.05 (-0.9%) | $11.21 | $10.98 | 426,365 | $904.40 M |
| 04/15/2025 | $10.99 | $11.15 (1.46%) | $11.22 | $10.99 | 532,200 | $912.58 M |
| 04/14/2025 | $10.96 | $10.99 (0.27%) | $11.18 | $10.83 | 564,600 | $899.49 M |
| 04/11/2025 | $10.76 | $10.78 (0.19%) | $10.88 | $10.50 | 783,622 | $882.30 M |
| 04/10/2025 | $11.29 | $10.83 (-4.07%) | $11.48 | $10.57 | 782,831 | $886.39 M |
| 04/09/2025 | $10.99 | $11.56 (5.19%) | $11.70 | $10.55 | 1.07 M | $946.14 M |
| 04/08/2025 | $11.70 | $11.11 (-5.04%) | $12.02 | $11.01 | 1.18 M | $909.31 M |
| 04/07/2025 | $11.56 | $11.36 (-1.73%) | $12.10 | $11.21 | 1.10 M | $929.77 M |
| 04/04/2025 | $12.23 | $11.92 (-2.53%) | $12.26 | $11.81 | 1.30 M | $975.61 M |
| 04/03/2025 | $12.45 | $12.45 (0%) | $12.65 | $12.39 | 679,506 | $1.02 B |
| 04/02/2025 | $12.62 | $12.68 (0.48%) | $12.72 | $12.58 | 490,420 | $1.04 B |
| 04/01/2025 | $12.67 | $12.73 (0.47%) | $12.86 | $12.66 | 298,921 | $1.04 B |
| 03/31/2025 | $12.61 | $12.74 (1.03%) | $12.79 | $12.56 | 685,000 | $1.04 B |
| 03/28/2025 | $13.15 | $12.98 (-1.29%) | $13.15 | $12.87 | 454,214 | $1.06 B |
| 03/27/2025 | $13.00 | $13.12 (0.92%) | $13.14 | $12.99 | 385,800 | $1.07 B |
| 03/26/2025 | $13.09 | $13.00 (-0.69%) | $13.09 | $12.93 | 259,400 | $1.06 B |
| 03/25/2025 | $13.08 | $13.04 (-0.31%) | $13.14 | $12.93 | 301,700 | $1.07 B |
| 03/24/2025 | $13.09 | $13.09 (0%) | $13.16 | $13.02 | 271,900 | $1.07 B |
| 03/21/2025 | $13.06 | $13.01 (-0.38%) | $13.12 | $12.92 | 1.08 M | $1.06 B |
| 03/20/2025 | $13.14 | $13.14 (0%) | $13.28 | $13.13 | 292,010 | $1.08 B |
| 03/19/2025 | $13.31 | $13.21 (-0.75%) | $13.31 | $13.12 | 388,549 | $1.08 B |
| 03/18/2025 | $13.28 | $13.27 (-0.08%) | $13.32 | $13.21 | 316,630 | $1.09 B |
| 03/17/2025 | $13.19 | $13.28 (0.68%) | $13.33 | $13.19 | 255,929 | $1.09 B |
| 03/14/2025 | $13.24 | $13.28 (0.3%) | $13.28 | $13.04 | 243,400 | $1.09 B |
| 03/13/2025 | $13.23 | $13.11 (-0.91%) | $13.41 | $13.10 | 289,200 | $1.07 B |
| 03/12/2025 | $13.27 | $13.18 (-0.68%) | $13.28 | $12.90 | 485,111 | $1.08 B |
| 03/11/2025 | $13.42 | $13.26 (-1.19%) | $13.53 | $13.12 | 489,602 | $1.09 B |
| 03/10/2025 | $13.29 | $13.30 (0.08%) | $13.56 | $13.27 | 389,119 | $1.09 B |
| 03/07/2025 | $13.20 | $13.38 (1.36%) | $13.44 | $13.18 | 422,900 | $1.10 B |
| 03/06/2025 | $13.07 | $13.17 (0.77%) | $13.26 | $13.07 | 344,900 | $1.08 B |
| 03/05/2025 | $13.16 | $13.22 (0.46%) | $13.28 | $13.10 | 394,813 | $1.08 B |
| 03/04/2025 | $13.15 | $13.11 (-0.3%) | $13.24 | $13.08 | 325,914 | $1.07 B |
| 03/03/2025 | $13.52 | $13.27 (-1.85%) | $13.58 | $13.16 | 439,800 | $1.09 B |
| 02/28/2025 | $13.44 | $13.55 (0.82%) | $13.56 | $13.38 | 438,445 | $1.11 B |
| 02/27/2025 | $13.20 | $13.33 (0.98%) | $13.37 | $13.18 | 330,326 | $1.09 B |
| 02/26/2025 | $13.24 | $13.25 (0.08%) | $13.31 | $13.14 | 269,611 | $1.08 B |
| 02/25/2025 | $13.16 | $13.25 (0.68%) | $13.36 | $13.16 | 398,861 | $1.08 B |
| 02/24/2025 | $13.17 | $13.16 (-0.08%) | $13.31 | $13.05 | 325,575 | $1.08 B |
| 02/21/2025 | $13.27 | $13.09 (-1.36%) | $13.33 | $13.01 | 397,300 | $1.07 B |
| 02/20/2025 | $13.16 | $13.19 (0.23%) | $13.31 | $13.14 | 403,907 | $1.08 B |
| 02/19/2025 | $13.27 | $13.21 (-0.45%) | $13.32 | $13.13 | 440,911 | $1.08 B |
| 02/18/2025 | $13.22 | $13.30 (0.61%) | $13.48 | $13.22 | 488,200 | $1.09 B |
| 02/14/2025 | $12.98 | $13.22 (1.85%) | $13.24 | $12.92 | 403,700 | $1.08 B |
| 02/13/2025 | $12.93 | $13.00 (0.54%) | $13.06 | $12.83 | 290,089 | $1.06 B |
| 02/12/2025 | $12.76 | $12.85 (0.71%) | $12.98 | $12.72 | 364,478 | $1.05 B |
| 02/11/2025 | $12.86 | $12.95 (0.7%) | $12.98 | $12.86 | 253,564 | $1.06 B |
| 02/10/2025 | $12.85 | $12.88 (0.23%) | $12.95 | $12.71 | 304,101 | $1.05 B |
| 02/07/2025 | $12.93 | $12.81 (-0.93%) | $12.93 | $12.74 | 338,564 | $1.05 B |
| 02/06/2025 | $12.98 | $12.98 (0%) | $13.03 | $12.85 | 465,500 | $1.06 B |
| 02/05/2025 | $12.93 | $12.92 (-0.08%) | $13.00 | $12.86 | 425,700 | $1.06 B |
| 02/04/2025 | $12.56 | $12.84 (2.23%) | $12.84 | $12.52 | 279,100 | $1.05 B |
| 02/03/2025 | $12.54 | $12.62 (0.64%) | $12.75 | $12.48 | 388,424 | $1.03 B |
| 01/31/2025 | $12.67 | $12.73 (0.47%) | $12.80 | $12.66 | 642,340 | $1.04 B |
| 01/30/2025 | $12.77 | $12.67 (-0.78%) | $12.80 | $12.58 | 362,223 | $1.04 B |
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.
