Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
9.02
+0.22 (2.50%)
May 13, 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 |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 8.77 | 9.03 | 8.74 | 9.02 | 9.02 | 2.50% | 1,039,263 |
| May 12, 2026 | 8.70 | 8.81 | 8.64 | 8.80 | 8.80 | 0.11% | 646,516 |
| May 11, 2026 | 9.07 | 9.10 | 8.79 | 8.79 | 8.79 | -3.30% | 603,469 |
| May 8, 2026 | 9.04 | 9.10 | 8.94 | 9.09 | 9.09 | 0.55% | 887,188 |
| May 7, 2026 | 9.15 | 9.19 | 9.02 | 9.04 | 9.04 | -1.20% | 706,543 |
| May 6, 2026 | 9.15 | 9.23 | 9.12 | 9.15 | 9.15 | 0.33% | 879,180 |
| May 5, 2026 | 9.09 | 9.18 | 9.03 | 9.12 | 9.12 | 0.66% | 787,229 |
| May 4, 2026 | 9.25 | 9.29 | 9.03 | 9.06 | 9.06 | -2.48% | 779,418 |
| May 1, 2026 | 9.18 | 9.34 | 9.13 | 9.29 | 9.29 | 2.09% | 657,731 |
| Apr 30, 2026 | 9.28 | 9.50 | 9.09 | 9.10 | 9.10 | 1.45% | 1,367,198 |
| Apr 29, 2026 | 9.14 | 9.19 | 8.91 | 8.97 | 8.97 | -2.39% | 777,027 |
| Apr 28, 2026 | 9.18 | 9.24 | 9.13 | 9.19 | 9.19 | 0.77% | 509,657 |
| Apr 27, 2026 | 9.12 | 9.27 | 9.10 | 9.12 | 9.12 | -0.22% | 439,004 |
| Apr 24, 2026 | 9.00 | 9.16 | 8.97 | 9.14 | 9.14 | 0.77% | 575,851 |
| Apr 23, 2026 | 9.14 | 9.16 | 8.98 | 9.07 | 9.07 | -0.66% | 670,834 |
| Apr 22, 2026 | 9.16 | 9.29 | 9.11 | 9.13 | 9.13 | - | 672,717 |
| Apr 21, 2026 | 9.11 | 9.23 | 9.08 | 9.13 | 9.13 | - | 808,434 |
| Apr 20, 2026 | 9.04 | 9.13 | 9.03 | 9.13 | 9.13 | - | 546,247 |
| Apr 17, 2026 | 8.91 | 9.16 | 8.82 | 9.13 | 9.13 | 3.51% | 728,478 |
| Apr 16, 2026 | 8.82 | 8.88 | 8.47 | 8.82 | 8.82 | -1.34% | 563,830 |
| Apr 15, 2026 | 8.79 | 8.94 | 8.77 | 8.94 | 8.94 | 1.25% | 403,366 |
| Apr 14, 2026 | 8.79 | 8.88 | 8.77 | 8.83 | 8.83 | 0.34% | 411,597 |
| Apr 13, 2026 | 8.60 | 8.80 | 8.58 | 8.80 | 8.80 | 1.50% | 517,172 |
| Apr 10, 2026 | 8.66 | 8.72 | 8.63 | 8.67 | 8.67 | 0.35% | 629,346 |
| Apr 9, 2026 | 8.54 | 8.73 | 8.54 | 8.64 | 8.64 | 0.70% | 656,698 |
| Apr 8, 2026 | 8.58 | 8.60 | 8.49 | 8.58 | 8.58 | 2.75% | 838,558 |
| Apr 7, 2026 | 8.40 | 8.51 | 8.32 | 8.35 | 8.35 | -0.60% | 596,341 |
| Apr 6, 2026 | 8.38 | 8.50 | 8.35 | 8.40 | 8.40 | -0.59% | 657,564 |
| Apr 2, 2026 | 8.30 | 8.49 | 8.26 | 8.45 | 8.45 | 0.72% | 874,279 |
| Apr 1, 2026 | 8.50 | 8.56 | 8.34 | 8.39 | 8.39 | -1.18% | 605,130 |
| Mar 31, 2026 | 8.42 | 8.51 | 8.24 | 8.49 | 8.49 | -0.47% | 927,869 |
| Mar 30, 2026 | 8.44 | 8.62 | 8.35 | 8.53 | 8.33 | 2.16% | 1,019,994 |
| Mar 27, 2026 | 8.53 | 8.55 | 8.30 | 8.35 | 8.15 | -2.68% | 710,858 |
| Mar 26, 2026 | 8.47 | 8.59 | 8.47 | 8.58 | 8.38 | 0.35% | 966,295 |
| Mar 25, 2026 | 8.50 | 8.65 | 8.43 | 8.55 | 8.35 | 1.79% | 803,834 |
| Mar 24, 2026 | 8.75 | 8.77 | 8.40 | 8.40 | 8.20 | -4.22% | 1,848,689 |
| Mar 23, 2026 | 8.97 | 9.02 | 8.77 | 8.77 | 8.56 | -0.68% | 1,584,173 |
| Mar 20, 2026 | 9.15 | 9.20 | 8.79 | 8.83 | 8.62 | -3.29% | 3,066,932 |
| Mar 19, 2026 | 9.04 | 9.23 | 9.04 | 9.13 | 8.92 | -0.33% | 1,541,350 |
| Mar 18, 2026 | 9.05 | 9.23 | 9.05 | 9.16 | 8.95 | 0.55% | 1,418,205 |
| Mar 17, 2026 | 9.00 | 9.18 | 9.00 | 9.11 | 8.90 | 1.56% | 1,272,521 |
| Mar 16, 2026 | 9.00 | 9.10 | 8.95 | 8.97 | 8.76 | 0.79% | 1,061,292 |
| Mar 13, 2026 | 9.06 | 9.16 | 8.86 | 8.90 | 8.69 | -1.22% | 1,113,134 |
| Mar 12, 2026 | 8.98 | 9.21 | 8.98 | 9.01 | 8.80 | -0.77% | 1,306,825 |
| Mar 11, 2026 | 9.08 | 9.21 | 9.00 | 9.08 | 8.87 | -0.33% | 907,101 |
| Mar 10, 2026 | 9.22 | 9.34 | 9.07 | 9.11 | 8.90 | -2.15% | 1,233,847 |
| Mar 9, 2026 | 9.16 | 9.34 | 9.04 | 9.31 | 9.09 | -0.32% | 1,387,003 |
| Mar 6, 2026 | 9.38 | 9.48 | 9.22 | 9.34 | 9.12 | -1.37% | 1,088,323 |
| Mar 5, 2026 | 9.56 | 9.60 | 9.42 | 9.47 | 9.25 | -0.21% | 1,677,986 |
| Mar 4, 2026 | 9.47 | 9.55 | 9.41 | 9.49 | 9.27 | 0.74% | 1,287,305 |