5 DAY PERFORMANCE
+3.05%
1 MONTH PERFORMANCE
-10.76%
3 MONTH PERFORMANCE
-6.27%
6 MONTH PERFORMANCE
-18.57%
YEAR-TO-DATE PERFORMANCE
-9.07%
1 YEAR PERFORMANCE
-30.86%
Franklin BSP Realty Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $8.94 | $9.12 (2.01%) | $9.17 | $8.94 | 1.20 M | $1.25 B |
| 02/19/2026 | $8.69 | $8.88 (2.19%) | $8.90 | $8.64 | 1.16 M | $1.21 B |
| 02/18/2026 | $8.87 | $8.68 (-2.14%) | $8.99 | $8.67 | 1.06 M | $1.19 B |
| 02/17/2026 | $8.82 | $8.88 (0.68%) | $8.96 | $8.77 | 2.04 M | $1.21 B |
| 02/13/2026 | $8.69 | $8.85 (1.84%) | $8.90 | $8.48 | 2.07 M | $1.21 B |
| 02/12/2026 | $8.90 | $8.71 (-2.13%) | $8.94 | $8.42 | 4.78 M | $716.09 M |
| 02/11/2026 | $10.19 | $10.15 (-0.39%) | $10.22 | $10.07 | 838.01 K | $834.48 M |
| 02/10/2026 | $10.18 | $10.25 (0.69%) | $10.30 | $10.14 | 667.80 K | $842.70 M |
| 02/09/2026 | $10.11 | $10.16 (0.49%) | $10.23 | $10.00 | 660.90 K | $835.30 M |
| 02/06/2026 | $10.28 | $10.18 (-0.97%) | $10.36 | $10.15 | 585.53 K | $836.94 M |
| 02/05/2026 | $10.58 | $10.26 (-3.02%) | $10.58 | $10.25 | 1.06 M | $843.52 M |
| 02/04/2026 | $10.43 | $10.58 (1.44%) | $10.59 | $10.37 | 952.54 K | $869.83 M |
| 02/03/2026 | $10.35 | $10.41 (0.58%) | $10.50 | $10.24 | 913.83 K | $855.85 M |
| 02/02/2026 | $10.26 | $10.37 (1.07%) | $10.41 | $10.16 | 678.70 K | $852.57 M |
| 01/30/2026 | $10.35 | $10.26 (-0.87%) | $10.41 | $10.07 | 904.94 K | $843.52 M |
| 01/29/2026 | $10.33 | $10.42 (0.87%) | $10.50 | $10.26 | 540.25 K | $856.68 M |
| 01/28/2026 | $10.29 | $10.25 (-0.39%) | $10.48 | $10.25 | 533.63 K | $842.70 M |
| 01/27/2026 | $10.14 | $10.28 (1.38%) | $10.30 | $10.13 | 376.44 K | $845.17 M |
| 01/26/2026 | $10.10 | $10.17 (0.69%) | $10.19 | $9.99 | 341.52 K | $836.12 M |
| 01/23/2026 | $10.24 | $10.09 (-1.46%) | $10.24 | $10.07 | 460.30 K | $829.55 M |
| 01/22/2026 | $10.34 | $10.24 (-0.97%) | $10.40 | $10.22 | 696.41 K | $841.88 M |
| 01/21/2026 | $10.22 | $10.34 (1.17%) | $10.35 | $10.15 | 482.34 K | $850.10 M |
| 01/20/2026 | $10.16 | $10.22 (0.59%) | $10.25 | $10.07 | 640.71 K | $840.23 M |
| 01/16/2026 | $10.20 | $10.29 (0.88%) | $10.34 | $10.20 | 511.10 K | $845.99 M |
| 01/15/2026 | $10.11 | $10.25 (1.38%) | $10.37 | $9.99 | 572.46 K | $842.70 M |
| 01/14/2026 | $9.88 | $10.04 (1.62%) | $10.05 | $9.83 | 417.40 K | $825.43 M |
| 01/13/2026 | $10.06 | $9.88 (-1.79%) | $10.13 | $9.84 | 520.15 K | $812.28 M |
| 01/12/2026 | $9.87 | $10.02 (1.52%) | $10.07 | $9.83 | 897.30 K | $823.79 M |
| 01/09/2026 | $9.90 | $9.91 (0.1%) | $9.98 | $9.86 | 717.00 K | $814.75 M |
| 01/08/2026 | $9.70 | $9.86 (1.65%) | $9.96 | $9.65 | 774.80 K | $810.64 M |
| 01/07/2026 | $9.96 | $9.74 (-2.21%) | $10.04 | $9.73 | 1.02 M | $800.77 M |
| 01/06/2026 | $10.01 | $9.94 (-0.7%) | $10.02 | $9.82 | 940.37 K | $817.21 M |
| 01/05/2026 | $10.04 | $10.01 (-0.3%) | $10.12 | $9.96 | 750.30 K | $822.97 M |
| 01/02/2026 | $10.05 | $10.11 (0.6%) | $10.16 | $9.91 | 515.40 K | $831.19 M |
| 12/31/2025 | $10.09 | $10.03 (-0.59%) | $10.18 | $9.99 | 938.70 K | $824.61 M |
| 12/30/2025 | $10.34 | $10.44 (0.97%) | $10.46 | $10.30 | 667.36 K | $858.32 M |
| 12/29/2025 | $10.45 | $10.34 (-1.05%) | $10.48 | $10.31 | 590.50 K | $850.10 M |
| 12/26/2025 | $10.49 | $10.45 (-0.38%) | $10.54 | $10.43 | 640.00 K | $859.14 M |
| 12/24/2025 | $10.47 | $10.49 (0.19%) | $10.58 | $10.44 | 277.10 K | $862.43 M |
| 12/23/2025 | $10.55 | $10.44 (-1.04%) | $10.56 | $10.42 | 425.00 K | $858.32 M |
| 12/22/2025 | $10.56 | $10.55 (-0.09%) | $10.67 | $10.53 | 591.70 K | $867.36 M |
| 12/19/2025 | $10.55 | $10.60 (0.47%) | $10.65 | $10.55 | 2.82 M | $871.48 M |
| 12/18/2025 | $10.70 | $10.58 (-1.12%) | $10.78 | $10.55 | 892.30 K | $869.83 M |
| 12/17/2025 | $10.61 | $10.67 (0.57%) | $10.76 | $10.57 | 977.19 K | $877.23 M |
| 12/16/2025 | $10.72 | $10.59 (-1.21%) | $10.78 | $10.58 | 708.00 K | $870.65 M |
| 12/15/2025 | $10.76 | $10.68 (-0.74%) | $10.82 | $10.67 | 939.93 K | $878.05 M |
| 12/12/2025 | $10.64 | $10.70 (0.56%) | $10.78 | $10.62 | 952.49 K | $879.70 M |
| 12/11/2025 | $10.61 | $10.64 (0.28%) | $10.69 | $10.61 | 512.12 K | $874.76 M |
| 12/10/2025 | $10.60 | $10.56 (-0.38%) | $10.68 | $10.55 | 768.81 K | $868.19 M |
| 12/09/2025 | $10.52 | $10.57 (0.48%) | $10.61 | $10.49 | 437.23 K | $869.01 M |
| 12/08/2025 | $10.64 | $10.48 (-1.5%) | $10.64 | $10.48 | 609.50 K | $861.61 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 |
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.
