Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
8.37
-0.09 (-1.06%)
Aug 31, 2026, 4:00 PM EDT - Market closed
Franklin BSP Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 8.40 | 8.51 | 8.36 | 8.37 | 8.37 | -1.06% | 2,096,443 |
| Aug 28, 2026 | 8.37 | 8.51 | 8.37 | 8.46 | 8.46 | 0.95% | 1,794,747 |
| Aug 27, 2026 | 8.41 | 8.53 | 8.36 | 8.38 | 8.38 | -0.83% | 1,399,306 |
| Aug 26, 2026 | 8.45 | 8.55 | 8.39 | 8.45 | 8.45 | -0.35% | 1,499,557 |
| Aug 25, 2026 | 8.45 | 8.51 | 8.31 | 8.48 | 8.48 | 0.47% | 1,648,311 |
| Aug 24, 2026 | 8.41 | 8.52 | 8.34 | 8.44 | 8.44 | 0.60% | 1,485,606 |
| Aug 21, 2026 | 8.12 | 8.41 | 8.12 | 8.39 | 8.39 | 3.97% | 2,706,533 |
| Aug 20, 2026 | 8.10 | 8.14 | 7.96 | 8.07 | 8.07 | -0.25% | 886,547 |
| Aug 19, 2026 | 8.10 | 8.33 | 8.09 | 8.09 | 8.09 | 0.75% | 1,906,337 |
| Aug 18, 2026 | 8.08 | 8.11 | 7.98 | 8.03 | 8.03 | - | 999,578 |
| Aug 17, 2026 | 7.99 | 8.12 | 7.99 | 8.03 | 8.03 | -0.50% | 1,022,079 |
| Aug 14, 2026 | 8.13 | 8.23 | 8.04 | 8.07 | 8.07 | -0.74% | 776,045 |
| Aug 13, 2026 | 8.12 | 8.20 | 8.06 | 8.13 | 8.13 | 0.99% | 1,258,173 |
| Aug 12, 2026 | 8.01 | 8.17 | 7.96 | 8.05 | 8.05 | 1.26% | 3,092,314 |
| Aug 11, 2026 | 7.80 | 8.07 | 7.80 | 7.95 | 7.95 | 1.79% | 972,135 |
| Aug 10, 2026 | 7.89 | 7.93 | 7.69 | 7.81 | 7.81 | -1.26% | 1,031,566 |
| Aug 7, 2026 | 7.66 | 7.98 | 7.65 | 7.91 | 7.91 | 3.40% | 1,379,096 |
| Aug 6, 2026 | 7.52 | 7.82 | 7.52 | 7.65 | 7.65 | 1.32% | 1,310,576 |
| Aug 5, 2026 | 7.69 | 7.75 | 7.52 | 7.55 | 7.55 | -1.82% | 1,094,272 |
| Aug 4, 2026 | 7.70 | 7.77 | 7.63 | 7.69 | 7.69 | -0.65% | 1,261,872 |
| Aug 3, 2026 | 7.59 | 7.74 | 7.57 | 7.74 | 7.74 | 1.98% | 1,627,318 |
| Jul 31, 2026 | 7.67 | 7.73 | 7.35 | 7.59 | 7.59 | -1.94% | 1,630,219 |
| Jul 30, 2026 | 7.99 | 8.00 | 7.46 | 7.74 | 7.74 | 2.79% | 2,172,684 |
| Jul 29, 2026 | 7.75 | 7.80 | 7.42 | 7.53 | 7.53 | -2.84% | 2,121,962 |
| Jul 28, 2026 | 7.91 | 7.96 | 7.73 | 7.75 | 7.75 | -1.02% | 1,030,157 |
| Jul 27, 2026 | 7.83 | 7.93 | 7.81 | 7.83 | 7.83 | 0.26% | 1,174,314 |
| Jul 24, 2026 | 7.65 | 7.89 | 7.62 | 7.81 | 7.81 | 2.63% | 1,135,157 |
| Jul 23, 2026 | 7.78 | 7.83 | 7.57 | 7.61 | 7.61 | -3.18% | 1,782,398 |
| Jul 22, 2026 | 7.99 | 8.01 | 7.81 | 7.86 | 7.86 | -1.38% | 877,310 |
| Jul 21, 2026 | 7.94 | 8.04 | 7.91 | 7.97 | 7.97 | 1.01% | 992,699 |
| Jul 20, 2026 | 8.14 | 8.20 | 7.82 | 7.89 | 7.89 | -3.31% | 909,248 |
| Jul 17, 2026 | 8.22 | 8.31 | 8.09 | 8.16 | 8.16 | -1.09% | 827,141 |
| Jul 16, 2026 | 8.09 | 8.30 | 8.09 | 8.25 | 8.25 | 2.10% | 1,054,103 |
| Jul 15, 2026 | 8.10 | 8.17 | 8.07 | 8.08 | 8.08 | 0.12% | 787,225 |
| Jul 14, 2026 | 8.00 | 8.17 | 7.99 | 8.07 | 8.07 | 1.00% | 927,665 |
| Jul 13, 2026 | 8.06 | 8.13 | 7.91 | 7.99 | 7.99 | -1.11% | 884,718 |
| Jul 10, 2026 | 7.93 | 8.09 | 7.91 | 8.08 | 8.08 | 2.02% | 1,206,690 |
| Jul 9, 2026 | 7.88 | 7.94 | 7.77 | 7.92 | 7.92 | 1.41% | 916,805 |
| Jul 8, 2026 | 7.76 | 7.89 | 7.75 | 7.81 | 7.81 | -0.26% | 928,851 |
| Jul 7, 2026 | 7.88 | 7.93 | 7.78 | 7.83 | 7.83 | -0.13% | 895,379 |
| Jul 6, 2026 | 8.12 | 8.12 | 7.82 | 7.84 | 7.84 | -2.85% | 1,150,772 |
| Jul 2, 2026 | 8.10 | 8.24 | 7.99 | 8.07 | 8.07 | 0.50% | 1,222,173 |
| Jul 1, 2026 | 8.19 | 8.29 | 8.03 | 8.03 | 8.03 | -1.35% | 865,638 |
| Jun 30, 2026 | 7.91 | 8.24 | 7.89 | 8.14 | 8.14 | 2.39% | 1,107,183 |
| Jun 29, 2026 | 8.24 | 8.25 | 7.98 | 8.15 | 7.95 | -1.21% | 1,924,100 |
| Jun 26, 2026 | 8.28 | 8.28 | 8.09 | 8.25 | 8.05 | 0.12% | 1,899,915 |
| Jun 25, 2026 | 8.31 | 8.44 | 8.18 | 8.24 | 8.04 | -0.96% | 1,205,883 |
| Jun 24, 2026 | 8.38 | 8.43 | 8.25 | 8.32 | 8.12 | -0.36% | 1,214,273 |
| Jun 23, 2026 | 8.33 | 8.41 | 8.31 | 8.35 | 8.15 | 0.72% | 1,622,280 |
| Jun 22, 2026 | 8.42 | 8.51 | 8.28 | 8.29 | 8.09 | -1.66% | 1,354,588 |