Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
9.11
-0.20 (-2.15%)
Mar 10, 2026, 4:00 PM EDT - Market closed
Franklin BSP Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9.22 | 9.34 | 9.07 | 9.11 | 9.11 | -2.15% | 1,203,395 |
| Mar 9, 2026 | 9.16 | 9.34 | 9.04 | 9.31 | 9.31 | -0.32% | 1,376,610 |
| Mar 6, 2026 | 9.38 | 9.48 | 9.22 | 9.34 | 9.34 | -1.37% | 1,073,904 |
| Mar 5, 2026 | 9.56 | 9.60 | 9.42 | 9.47 | 9.47 | -0.21% | 1,656,290 |
| Mar 4, 2026 | 9.47 | 9.55 | 9.41 | 9.49 | 9.49 | 0.74% | 1,230,950 |
| Mar 3, 2026 | 9.29 | 9.52 | 9.29 | 9.42 | 9.42 | -0.42% | 1,225,774 |
| Mar 2, 2026 | 9.01 | 9.52 | 8.96 | 9.46 | 9.46 | 3.61% | 1,424,851 |
| Feb 27, 2026 | 9.15 | 9.31 | 9.11 | 9.13 | 9.13 | -1.30% | 1,318,707 |
| Feb 26, 2026 | 9.06 | 9.30 | 9.05 | 9.25 | 9.25 | 2.44% | 1,307,702 |
| Feb 25, 2026 | 8.82 | 9.06 | 8.80 | 9.03 | 9.03 | 2.27% | 1,063,290 |
| Feb 24, 2026 | 8.99 | 9.08 | 8.79 | 8.83 | 8.83 | -1.78% | 1,372,199 |
| Feb 23, 2026 | 9.08 | 9.22 | 8.98 | 8.99 | 8.99 | -1.43% | 1,738,306 |
| Feb 20, 2026 | 8.94 | 9.17 | 8.94 | 9.12 | 9.12 | 2.70% | 1,200,602 |
| Feb 19, 2026 | 8.69 | 8.90 | 8.64 | 8.88 | 8.88 | 2.30% | 1,074,526 |
| Feb 18, 2026 | 8.87 | 8.99 | 8.67 | 8.68 | 8.68 | -2.25% | 1,024,889 |
| Feb 17, 2026 | 8.82 | 8.96 | 8.77 | 8.88 | 8.88 | 0.34% | 2,013,341 |
| Feb 13, 2026 | 8.69 | 8.90 | 8.48 | 8.85 | 8.85 | 1.61% | 2,068,989 |
| Feb 12, 2026 | 8.90 | 8.94 | 8.42 | 8.71 | 8.71 | -14.19% | 4,776,893 |
| Feb 11, 2026 | 10.19 | 10.22 | 10.07 | 10.15 | 10.15 | -0.98% | 822,982 |
| Feb 10, 2026 | 10.18 | 10.30 | 10.14 | 10.25 | 10.25 | 0.89% | 627,284 |
| Feb 9, 2026 | 10.11 | 10.23 | 10.00 | 10.16 | 10.16 | -0.20% | 634,280 |
| Feb 6, 2026 | 10.28 | 10.36 | 10.15 | 10.18 | 10.18 | -0.78% | 585,234 |
| Feb 5, 2026 | 10.58 | 10.58 | 10.25 | 10.26 | 10.26 | -3.02% | 1,041,926 |
| Feb 4, 2026 | 10.43 | 10.59 | 10.37 | 10.58 | 10.58 | 1.63% | 940,734 |
| Feb 3, 2026 | 10.35 | 10.50 | 10.24 | 10.41 | 10.41 | 0.39% | 903,992 |
| Feb 2, 2026 | 10.26 | 10.41 | 10.16 | 10.37 | 10.37 | 1.07% | 668,678 |
| Jan 30, 2026 | 10.35 | 10.41 | 10.07 | 10.26 | 10.26 | -1.54% | 904,939 |
| Jan 29, 2026 | 10.33 | 10.50 | 10.26 | 10.42 | 10.42 | 1.66% | 539,653 |
| Jan 28, 2026 | 10.29 | 10.48 | 10.25 | 10.25 | 10.25 | -0.29% | 454,934 |
| Jan 27, 2026 | 10.14 | 10.30 | 10.13 | 10.28 | 10.28 | 1.08% | 376,342 |
| Jan 26, 2026 | 10.10 | 10.19 | 10.00 | 10.17 | 10.17 | 0.79% | 341,514 |
| Jan 23, 2026 | 10.24 | 10.24 | 10.07 | 10.09 | 10.09 | -1.46% | 460,253 |
| Jan 22, 2026 | 10.34 | 10.40 | 10.22 | 10.24 | 10.24 | -0.97% | 696,405 |
| Jan 21, 2026 | 10.22 | 10.35 | 10.15 | 10.34 | 10.34 | 1.17% | 473,781 |
| Jan 20, 2026 | 10.16 | 10.25 | 10.07 | 10.22 | 10.22 | -0.68% | 632,073 |
| Jan 16, 2026 | 10.20 | 10.34 | 10.20 | 10.29 | 10.29 | 0.39% | 507,709 |
| Jan 15, 2026 | 10.11 | 10.37 | 9.99 | 10.25 | 10.25 | 2.09% | 572,431 |
| Jan 14, 2026 | 9.88 | 10.05 | 9.83 | 10.04 | 10.04 | 1.62% | 417,398 |
| Jan 13, 2026 | 10.06 | 10.13 | 9.84 | 9.88 | 9.88 | -1.40% | 497,520 |
| Jan 12, 2026 | 9.87 | 10.07 | 9.83 | 10.02 | 10.02 | 1.11% | 874,704 |
| Jan 9, 2026 | 9.90 | 9.98 | 9.86 | 9.91 | 9.91 | 0.51% | 674,005 |
| Jan 8, 2026 | 9.70 | 9.96 | 9.65 | 9.86 | 9.86 | 1.23% | 731,514 |
| Jan 7, 2026 | 9.96 | 10.04 | 9.73 | 9.74 | 9.74 | -2.01% | 1,020,010 |
| Jan 6, 2026 | 10.01 | 10.02 | 9.83 | 9.94 | 9.94 | -0.70% | 933,561 |
| Jan 5, 2026 | 10.04 | 10.12 | 9.96 | 10.01 | 10.01 | -0.99% | 750,274 |
| Jan 2, 2026 | 10.05 | 10.16 | 9.91 | 10.11 | 10.11 | 0.80% | 514,010 |
| Dec 31, 2025 | 10.09 | 10.18 | 9.99 | 10.03 | 10.03 | -3.93% | 938,696 |
| Dec 30, 2025 | 10.34 | 10.46 | 10.30 | 10.44 | 10.09 | 0.97% | 664,658 |
| Dec 29, 2025 | 10.45 | 10.48 | 10.31 | 10.34 | 9.99 | -1.05% | 590,469 |
| Dec 26, 2025 | 10.49 | 10.54 | 10.43 | 10.45 | 10.09 | -0.38% | 640,004 |