Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
8.26
+0.18 (2.23%)
Jul 16, 2026, 3:32 PM EDT - Market open
Franklin BSP Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 8.09 | 8.22 | 8.09 | 8.16 | - | 0.93% | 492,430 |
| 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 |
| Jun 18, 2026 | 8.25 | 8.45 | 8.24 | 8.43 | 8.22 | 2.80% | 3,087,016 |
| Jun 17, 2026 | 8.40 | 8.43 | 8.12 | 8.20 | 8.00 | -2.61% | 1,521,955 |
| Jun 16, 2026 | 8.30 | 8.46 | 8.29 | 8.42 | 8.21 | 2.31% | 1,409,432 |
| Jun 15, 2026 | 8.40 | 8.49 | 8.20 | 8.23 | 8.03 | -1.44% | 1,423,374 |
| Jun 12, 2026 | 8.47 | 8.47 | 8.25 | 8.35 | 8.15 | 1.21% | 881,694 |
| Jun 11, 2026 | 8.38 | 8.41 | 8.21 | 8.25 | 8.05 | -1.20% | 1,471,064 |
| Jun 10, 2026 | 8.39 | 8.50 | 8.34 | 8.35 | 8.15 | - | 1,270,819 |
| Jun 9, 2026 | 8.46 | 8.54 | 8.35 | 8.35 | 8.15 | -0.36% | 1,531,006 |
| Jun 8, 2026 | 8.55 | 8.56 | 8.32 | 8.38 | 8.17 | -2.22% | 698,025 |
| Jun 5, 2026 | 8.49 | 8.68 | 8.48 | 8.57 | 8.36 | 0.23% | 759,734 |
| Jun 4, 2026 | 8.37 | 8.57 | 8.35 | 8.55 | 8.34 | 3.26% | 878,251 |
| Jun 3, 2026 | 8.37 | 8.42 | 8.26 | 8.28 | 8.08 | -1.31% | 983,366 |
| Jun 2, 2026 | 8.31 | 8.53 | 8.31 | 8.39 | 8.18 | 0.60% | 1,258,319 |
| Jun 1, 2026 | 8.57 | 8.59 | 8.31 | 8.34 | 8.14 | -3.81% | 765,585 |
| May 29, 2026 | 8.57 | 8.69 | 8.57 | 8.67 | 8.46 | 0.35% | 946,895 |
| May 28, 2026 | 8.57 | 8.65 | 8.55 | 8.64 | 8.43 | 0.35% | 556,711 |
| May 27, 2026 | 8.54 | 8.65 | 8.51 | 8.61 | 8.40 | 0.94% | 646,791 |
| May 26, 2026 | 8.50 | 8.59 | 8.45 | 8.53 | 8.32 | 0.71% | 899,106 |
| May 22, 2026 | 8.76 | 8.76 | 8.45 | 8.47 | 8.26 | -2.98% | 833,142 |
| May 21, 2026 | 8.68 | 8.81 | 8.62 | 8.73 | 8.52 | 0.58% | 1,083,942 |
| May 20, 2026 | 8.95 | 8.96 | 8.67 | 8.68 | 8.47 | -3.45% | 1,076,621 |
| May 19, 2026 | 9.10 | 9.26 | 8.98 | 8.99 | 8.77 | -1.64% | 730,519 |
| May 18, 2026 | 9.04 | 9.27 | 9.04 | 9.14 | 8.92 | 1.11% | 918,011 |
| May 15, 2026 | 9.04 | 9.09 | 8.97 | 9.04 | 8.82 | -0.88% | 1,400,212 |
| May 14, 2026 | 9.09 | 9.23 | 9.08 | 9.12 | 8.90 | 1.11% | 1,416,244 |
| May 13, 2026 | 8.77 | 9.03 | 8.74 | 9.02 | 8.80 | 2.50% | 1,039,879 |
| May 12, 2026 | 8.70 | 8.81 | 8.64 | 8.80 | 8.58 | 0.11% | 646,541 |
| May 11, 2026 | 9.07 | 9.10 | 8.79 | 8.79 | 8.57 | -3.30% | 604,480 |
| May 8, 2026 | 9.04 | 9.10 | 8.94 | 9.09 | 8.87 | 0.55% | 910,324 |
| May 7, 2026 | 9.15 | 9.19 | 9.02 | 9.04 | 8.82 | -1.20% | 715,461 |
| May 6, 2026 | 9.15 | 9.23 | 9.12 | 9.15 | 8.93 | 0.33% | 890,625 |
| May 5, 2026 | 9.09 | 9.18 | 9.03 | 9.12 | 8.90 | 0.66% | 787,231 |