Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
6.01
-0.15 (-2.44%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Franklin BSP Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.21 | 6.21 | 5.98 | 6.01 | 6.01 | -2.44% | 1,141,822 |
| Oct 29, 2026 | 6.00 | 6.24 | 5.92 | 6.16 | 6.16 | -2.84% | 3,011,397 |
| Oct 28, 2026 | 6.42 | 6.45 | 6.25 | 6.34 | 6.34 | -1.09% | 1,291,384 |
| Oct 27, 2026 | 6.36 | 6.41 | 6.29 | 6.41 | 6.41 | 1.75% | 1,118,007 |
| Oct 26, 2026 | 6.22 | 6.37 | 6.22 | 6.30 | 6.30 | 0.96% | 812,362 |
| Oct 23, 2026 | 6.19 | 6.26 | 6.12 | 6.24 | 6.24 | -0.16% | 766,343 |
| Oct 22, 2026 | 6.05 | 6.32 | 6.04 | 6.25 | 6.25 | 3.82% | 1,073,462 |
| Oct 21, 2026 | 6.13 | 6.14 | 5.99 | 6.02 | 6.02 | -1.15% | 779,771 |
| Oct 20, 2026 | 5.96 | 6.18 | 5.96 | 6.09 | 6.09 | 2.35% | 838,688 |
| Oct 19, 2026 | 6.16 | 6.16 | 5.90 | 5.95 | 5.95 | -4.19% | 1,006,190 |
| Oct 16, 2026 | 6.35 | 6.37 | 6.17 | 6.21 | 6.21 | -0.96% | 1,366,755 |
| Oct 15, 2026 | 6.09 | 6.31 | 6.09 | 6.27 | 6.27 | 4.15% | 1,586,172 |
| Oct 14, 2026 | 6.11 | 6.18 | 5.97 | 6.02 | 6.02 | -2.43% | 1,318,658 |
| Oct 13, 2026 | 6.17 | 6.30 | 6.08 | 6.17 | 6.17 | 0.82% | 1,121,657 |
| Oct 12, 2026 | 6.15 | 6.17 | 6.07 | 6.12 | 6.12 | -1.13% | 973,064 |
| Oct 9, 2026 | 6.23 | 6.27 | 6.12 | 6.19 | 6.19 | -1.12% | 938,722 |
| Oct 8, 2026 | 6.13 | 6.29 | 6.10 | 6.26 | 6.26 | 1.95% | 1,493,503 |
| Oct 7, 2026 | 6.11 | 6.16 | 6.03 | 6.14 | 6.14 | - | 1,159,676 |
| Oct 6, 2026 | 6.22 | 6.29 | 6.08 | 6.14 | 6.14 | -0.49% | 933,064 |
| Oct 5, 2026 | 6.27 | 6.27 | 6.11 | 6.17 | 6.17 | -1.59% | 1,715,123 |
| Oct 2, 2026 | 6.55 | 6.64 | 6.23 | 6.27 | 6.27 | -3.09% | 1,566,615 |
| Oct 1, 2026 | 6.40 | 6.52 | 6.19 | 6.47 | 6.47 | 1.25% | 1,683,577 |
| Sep 30, 2026 | 6.62 | 6.64 | 6.38 | 6.39 | 6.39 | -1.99% | 1,825,400 |
| Sep 29, 2026 | 6.72 | 6.84 | 6.61 | 6.72 | 6.52 | 0.15% | 1,821,310 |
| Sep 28, 2026 | 6.91 | 7.07 | 6.68 | 6.71 | 6.51 | -3.73% | 2,148,693 |
| Sep 25, 2026 | 7.32 | 7.38 | 6.83 | 6.97 | 6.76 | -4.52% | 3,271,786 |
| Sep 24, 2026 | 7.47 | 7.55 | 7.28 | 7.30 | 7.08 | -2.14% | 1,946,877 |
| Sep 23, 2026 | 7.76 | 7.77 | 7.46 | 7.46 | 7.24 | -3.74% | 1,508,972 |
| Sep 22, 2026 | 7.74 | 7.92 | 7.74 | 7.75 | 7.52 | 0.52% | 1,914,121 |
| Sep 21, 2026 | 7.48 | 7.76 | 7.47 | 7.71 | 7.48 | 3.21% | 2,077,684 |
| Sep 18, 2026 | 7.45 | 7.55 | 7.39 | 7.47 | 7.25 | -1.71% | 14,201,045 |
| Sep 17, 2026 | 7.75 | 7.80 | 7.54 | 7.60 | 7.37 | -1.68% | 1,864,240 |
| Sep 16, 2026 | 7.80 | 7.89 | 7.66 | 7.73 | 7.50 | -1.02% | 1,727,019 |
| Sep 15, 2026 | 7.67 | 7.83 | 7.60 | 7.81 | 7.58 | 1.03% | 1,629,709 |
| Sep 14, 2026 | 7.78 | 7.80 | 7.69 | 7.73 | 7.50 | -0.64% | 1,531,985 |
| Sep 11, 2026 | 7.80 | 7.99 | 7.65 | 7.78 | 7.55 | 1.30% | 2,828,214 |
| Sep 10, 2026 | 7.99 | 7.99 | 7.65 | 7.68 | 7.45 | -4.00% | 1,677,895 |
| Sep 9, 2026 | 8.30 | 8.34 | 7.98 | 8.00 | 7.76 | -3.85% | 2,385,423 |
| Sep 8, 2026 | 8.47 | 8.50 | 8.23 | 8.32 | 8.07 | -3.14% | 3,487,410 |
| Sep 4, 2026 | 8.47 | 8.74 | 8.45 | 8.59 | 8.33 | 0.70% | 1,811,689 |
| Sep 3, 2026 | 8.58 | 8.60 | 8.46 | 8.53 | 8.28 | 0.24% | 1,642,642 |
| Sep 2, 2026 | 8.42 | 8.60 | 8.40 | 8.51 | 8.26 | 2.04% | 1,982,840 |
| Sep 1, 2026 | 8.31 | 8.47 | 8.31 | 8.34 | 8.09 | -0.36% | 2,265,030 |
| Aug 31, 2026 | 8.40 | 8.51 | 8.36 | 8.37 | 8.12 | -1.06% | 2,098,323 |
| Aug 28, 2026 | 8.37 | 8.51 | 8.37 | 8.46 | 8.21 | 0.95% | 1,794,753 |
| Aug 27, 2026 | 8.41 | 8.53 | 8.36 | 8.38 | 8.13 | -0.83% | 1,484,414 |
| Aug 26, 2026 | 8.45 | 8.55 | 8.39 | 8.45 | 8.20 | -0.35% | 1,539,891 |
| Aug 25, 2026 | 8.45 | 8.51 | 8.31 | 8.48 | 8.23 | 0.47% | 1,693,739 |
| Aug 24, 2026 | 8.41 | 8.52 | 8.34 | 8.44 | 8.19 | 0.60% | 1,493,219 |
| Aug 21, 2026 | 8.12 | 8.41 | 8.12 | 8.39 | 8.14 | 3.97% | 2,713,640 |