Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
8.55
+0.27 (3.26%)
Jun 4, 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 |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.37 | 8.57 | 8.35 | 8.55 | 8.55 | 3.26% | 877,095 |
| Jun 3, 2026 | 8.37 | 8.42 | 8.26 | 8.28 | 8.28 | -1.31% | 983,183 |
| Jun 2, 2026 | 8.31 | 8.53 | 8.31 | 8.39 | 8.39 | 0.60% | 1,222,425 |
| Jun 1, 2026 | 8.57 | 8.59 | 8.31 | 8.34 | 8.34 | -3.81% | 761,665 |
| May 29, 2026 | 8.57 | 8.69 | 8.57 | 8.67 | 8.67 | 0.35% | 938,462 |
| May 28, 2026 | 8.57 | 8.65 | 8.55 | 8.64 | 8.64 | 0.35% | 550,360 |
| May 27, 2026 | 8.54 | 8.65 | 8.51 | 8.61 | 8.61 | 0.94% | 645,763 |
| May 26, 2026 | 8.50 | 8.59 | 8.45 | 8.53 | 8.53 | 0.71% | 884,086 |
| May 22, 2026 | 8.76 | 8.76 | 8.45 | 8.47 | 8.47 | -2.98% | 784,763 |
| May 21, 2026 | 8.68 | 8.81 | 8.62 | 8.73 | 8.73 | 0.58% | 1,009,007 |
| May 20, 2026 | 8.95 | 8.96 | 8.67 | 8.68 | 8.68 | -3.45% | 1,014,761 |
| May 19, 2026 | 9.10 | 9.26 | 8.98 | 8.99 | 8.99 | -1.64% | 726,469 |
| May 18, 2026 | 9.04 | 9.27 | 9.04 | 9.14 | 9.14 | 1.11% | 917,565 |
| May 15, 2026 | 9.04 | 9.09 | 8.97 | 9.04 | 9.04 | -0.88% | 1,400,212 |
| May 14, 2026 | 9.09 | 9.23 | 9.08 | 9.12 | 9.12 | 1.11% | 1,416,244 |
| May 13, 2026 | 8.77 | 9.03 | 8.74 | 9.02 | 9.02 | 2.50% | 1,039,879 |
| May 12, 2026 | 8.70 | 8.81 | 8.64 | 8.80 | 8.80 | 0.11% | 646,541 |
| May 11, 2026 | 9.07 | 9.10 | 8.79 | 8.79 | 8.79 | -3.30% | 604,480 |
| May 8, 2026 | 9.04 | 9.10 | 8.94 | 9.09 | 9.09 | 0.55% | 910,324 |
| May 7, 2026 | 9.15 | 9.19 | 9.02 | 9.04 | 9.04 | -1.20% | 715,461 |
| May 6, 2026 | 9.15 | 9.23 | 9.12 | 9.15 | 9.15 | 0.33% | 890,625 |
| May 5, 2026 | 9.09 | 9.18 | 9.03 | 9.12 | 9.12 | 0.66% | 787,231 |
| May 4, 2026 | 9.25 | 9.29 | 9.03 | 9.06 | 9.06 | -2.48% | 812,478 |
| May 1, 2026 | 9.18 | 9.34 | 9.13 | 9.29 | 9.29 | 2.09% | 676,766 |
| Apr 30, 2026 | 9.28 | 9.50 | 9.09 | 9.10 | 9.10 | 1.45% | 1,421,639 |
| 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% | 524,756 |
| Apr 27, 2026 | 9.12 | 9.27 | 9.10 | 9.12 | 9.12 | -0.22% | 439,044 |
| Apr 24, 2026 | 9.00 | 9.16 | 8.97 | 9.14 | 9.14 | 0.77% | 631,260 |
| Apr 23, 2026 | 9.14 | 9.16 | 8.98 | 9.07 | 9.07 | -0.66% | 670,836 |
| Apr 22, 2026 | 9.16 | 9.29 | 9.11 | 9.13 | 9.13 | - | 699,387 |
| Apr 21, 2026 | 9.11 | 9.23 | 9.08 | 9.13 | 9.13 | - | 822,866 |
| Apr 20, 2026 | 9.04 | 9.13 | 9.03 | 9.13 | 9.13 | - | 558,366 |
| Apr 17, 2026 | 8.91 | 9.16 | 8.82 | 9.13 | 9.13 | 3.51% | 728,633 |
| Apr 16, 2026 | 8.82 | 8.88 | 8.47 | 8.82 | 8.82 | -1.34% | 628,979 |
| Apr 15, 2026 | 8.79 | 8.94 | 8.77 | 8.94 | 8.94 | 1.25% | 405,549 |
| Apr 14, 2026 | 8.79 | 8.88 | 8.77 | 8.83 | 8.83 | 0.34% | 468,974 |
| Apr 13, 2026 | 8.60 | 8.80 | 8.58 | 8.80 | 8.80 | 1.50% | 519,982 |
| Apr 10, 2026 | 8.66 | 8.72 | 8.63 | 8.67 | 8.67 | 0.35% | 632,450 |
| Apr 9, 2026 | 8.54 | 8.73 | 8.54 | 8.64 | 8.64 | 0.70% | 660,591 |
| Apr 8, 2026 | 8.58 | 8.60 | 8.49 | 8.58 | 8.58 | 2.75% | 857,637 |
| Apr 7, 2026 | 8.40 | 8.51 | 8.32 | 8.35 | 8.35 | -0.60% | 597,221 |
| Apr 6, 2026 | 8.38 | 8.50 | 8.35 | 8.40 | 8.40 | -0.59% | 658,029 |
| Apr 2, 2026 | 8.30 | 8.49 | 8.26 | 8.45 | 8.45 | 0.72% | 874,282 |
| Apr 1, 2026 | 8.50 | 8.56 | 8.34 | 8.39 | 8.39 | -1.18% | 605,136 |
| Mar 31, 2026 | 8.42 | 8.51 | 8.24 | 8.49 | 8.49 | 1.92% | 927,869 |
| Mar 30, 2026 | 8.44 | 8.62 | 8.35 | 8.53 | 8.33 | 2.16% | 1,023,335 |
| 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 |