-
5 DAY PERFORMANCE
-1.95% -
1 MONTH PERFORMANCE
-4.11% -
3 MONTH PERFORMANCE
+4.90% -
6 MONTH PERFORMANCE
-0.46% -
YEAR-TO-DATE PERFORMANCE
-3.33% -
1 YEAR PERFORMANCE
-1.36%
Franklin BSP Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $13.09 | $13.06 (-0.23%) | $13.11 | $12.93 | 250,777 | $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 |
| 09/03/2024 | $13.56 | $13.32 (-1.77%) | $13.58 | $13.29 | 211,737 | $1.09 B |
| 08/30/2024 | $13.57 | $13.62 (0.37%) | $13.65 | $13.43 | 269,300 | $1.11 B |
| 08/29/2024 | $13.41 | $13.51 (0.75%) | $13.56 | $13.35 | 209,110 | $1.11 B |
| 08/28/2024 | $13.45 | $13.32 (-0.97%) | $13.52 | $13.25 | 165,852 | $1.09 B |
| 08/27/2024 | $13.45 | $13.48 (0.22%) | $13.55 | $13.33 | 452,850 | $1.10 B |
| 08/26/2024 | $13.38 | $13.45 (0.52%) | $13.54 | $13.27 | 357,000 | $1.10 B |
| 08/23/2024 | $12.95 | $13.26 (2.39%) | $13.27 | $12.90 | 374,222 | $1.08 B |
| 08/22/2024 | $12.94 | $12.88 (-0.46%) | $12.98 | $12.85 | 168,999 | $1.05 B |
| 08/21/2024 | $12.89 | $12.90 (0.08%) | $12.93 | $12.83 | 180,500 | $1.06 B |
| 08/20/2024 | $12.84 | $12.83 (-0.08%) | $12.92 | $12.81 | 274,191 | $1.05 B |
| 08/19/2024 | $12.80 | $12.90 (0.78%) | $12.90 | $12.78 | 456,500 | $1.06 B |
| 08/16/2024 | $12.63 | $12.75 (0.95%) | $12.78 | $12.63 | 370,906 | $1.04 B |
| 08/15/2024 | $12.69 | $12.67 (-0.16%) | $12.75 | $12.48 | 266,643 | $1.04 B |
| 08/14/2024 | $12.50 | $12.48 (-0.16%) | $12.51 | $12.34 | 195,820 | $1.02 B |
| 08/13/2024 | $12.37 | $12.43 (0.49%) | $12.50 | $12.26 | 194,553 | $1.02 B |
| 08/12/2024 | $12.49 | $12.28 (-1.68%) | $12.54 | $12.26 | 255,415 | $1.00 B |
| 08/09/2024 | $12.55 | $12.44 (-0.88%) | $12.56 | $12.35 | 203,816 | $1.02 B |
| 08/08/2024 | $12.50 | $12.50 (0%) | $12.57 | $12.33 | 190,800 | $1.02 B |
| 08/07/2024 | $12.51 | $12.32 (-1.52%) | $12.56 | $12.26 | 283,040 | $1.01 B |
| 08/06/2024 | $12.37 | $12.34 (-0.24%) | $12.54 | $12.20 | 394,979 | $1.01 B |
| 08/05/2024 | $12.44 | $12.43 (-0.08%) | $12.57 | $12.05 | 678,220 | $1.02 B |
| 08/02/2024 | $12.44 | $12.61 (1.37%) | $12.70 | $12.38 | 510,428 | $1.03 B |
| 08/01/2024 | $13.32 | $12.65 (-5.03%) | $13.50 | $12.54 | 959,500 | $1.03 B |
| 07/31/2024 | $14.03 | $13.84 (-1.35%) | $14.10 | $13.79 | 409,120 | $1.13 B |
| 07/30/2024 | $13.76 | $14.01 (1.82%) | $14.05 | $13.72 | 438,714 | $1.15 B |
| 07/29/2024 | $13.89 | $13.69 (-1.44%) | $13.97 | $13.67 | 305,800 | $1.12 B |
| 07/26/2024 | $13.91 | $13.85 (-0.43%) | $13.95 | $13.72 | 223,900 | $1.14 B |
| 07/25/2024 | $13.69 | $13.71 (0.15%) | $14.00 | $13.62 | 433,800 | $1.12 B |
| 07/24/2024 | $13.89 | $13.62 (-1.94%) | $13.93 | $13.60 | 316,050 | $1.12 B |
| 07/23/2024 | $13.76 | $14.02 (1.89%) | $14.12 | $13.76 | 348,434 | $1.15 B |
| 07/22/2024 | $13.73 | $13.82 (0.66%) | $13.84 | $13.64 | 248,432 | $1.13 B |
| 07/19/2024 | $13.75 | $13.74 (-0.07%) | $14.04 | $13.65 | 492,400 | $1.13 B |
| 07/18/2024 | $13.50 | $13.69 (1.41%) | $13.76 | $13.50 | 492,736 | $1.12 B |
| 07/17/2024 | $13.18 | $13.61 (3.26%) | $13.64 | $13.06 | 366,000 | $1.12 B |
| 07/16/2024 | $13.29 | $13.33 (0.3%) | $13.35 | $13.18 | 515,329 | $1.09 B |
| 07/15/2024 | $13.19 | $13.15 (-0.3%) | $13.26 | $13.05 | 470,939 | $1.08 B |
| 07/12/2024 | $13.30 | $13.08 (-1.65%) | $13.46 | $12.92 | 586,400 | $1.07 B |
| 07/11/2024 | $12.90 | $13.17 (2.09%) | $13.19 | $12.83 | 543,400 | $1.08 B |
| 07/10/2024 | $12.69 | $12.74 (0.39%) | $12.74 | $12.57 | 296,741 | $1.04 B |
| 07/09/2024 | $12.50 | $12.64 (1.12%) | $12.70 | $12.49 | 195,838 | $1.04 B |
| 07/08/2024 | $12.55 | $12.52 (-0.24%) | $12.61 | $12.50 | 182,079 | $1.03 B |
| 07/05/2024 | $12.53 | $12.51 (-0.16%) | $12.55 | $12.43 | 247,605 | $1.03 B |
| 07/03/2024 | $12.60 | $12.53 (-0.56%) | $12.63 | $12.46 | 173,702 | $1.03 B |
| 07/02/2024 | $12.48 | $12.58 (0.8%) | $12.66 | $12.47 | 261,300 | $1.03 B |
| 07/01/2024 | $12.56 | $12.45 (-0.88%) | $12.61 | $12.31 | 319,900 | $1.02 B |