5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-6.77%
3 MONTH PERFORMANCE
-6.15%
6 MONTH PERFORMANCE
-9.32%
YEAR-TO-DATE PERFORMANCE
-1.10%
1 YEAR PERFORMANCE
-17.74%
Franklin BSP Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
