Skip to main content
Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
9.34
-0.13 (-1.37%)
Mar 6, 2026, 4:00 PM EST - Market closed

Franklin BSP Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.389.489.229.349.34-1.37%1,073,904
Mar 5, 20269.569.609.429.479.47-0.21%1,656,290
Mar 4, 20269.479.559.419.499.490.74%1,230,950
Mar 3, 20269.299.529.299.429.42-0.42%1,225,774
Mar 2, 20269.019.528.969.469.463.61%1,424,851
Feb 27, 20269.159.319.119.139.13-1.30%1,318,707
Feb 26, 20269.069.309.059.259.252.44%1,307,702
Feb 25, 20268.829.068.809.039.032.27%1,063,290
Feb 24, 20268.999.088.798.838.83-1.78%1,372,199
Feb 23, 20269.089.228.988.998.99-1.43%1,738,306
Feb 20, 20268.949.178.949.129.122.70%1,200,602
Feb 19, 20268.698.908.648.888.882.30%1,074,526
Feb 18, 20268.878.998.678.688.68-2.25%1,024,889
Feb 17, 20268.828.968.778.888.880.34%2,013,341
Feb 13, 20268.698.908.488.858.851.61%2,068,989
Feb 12, 20268.908.948.428.718.71-14.19%4,776,893
Feb 11, 202610.1910.2210.0710.1510.15-0.98%822,982
Feb 10, 202610.1810.3010.1410.2510.250.89%627,284
Feb 9, 202610.1110.2310.0010.1610.16-0.20%634,280
Feb 6, 202610.2810.3610.1510.1810.18-0.78%585,234
Feb 5, 202610.5810.5810.2510.2610.26-3.02%1,041,926
Feb 4, 202610.4310.5910.3710.5810.581.63%940,734
Feb 3, 202610.3510.5010.2410.4110.410.39%903,992
Feb 2, 202610.2610.4110.1610.3710.371.07%668,678
Jan 30, 202610.3510.4110.0710.2610.26-1.54%904,939
Jan 29, 202610.3310.5010.2610.4210.421.66%539,653
Jan 28, 202610.2910.4810.2510.2510.25-0.29%454,934
Jan 27, 202610.1410.3010.1310.2810.281.08%376,342
Jan 26, 202610.1010.1910.0010.1710.170.79%341,514
Jan 23, 202610.2410.2410.0710.0910.09-1.46%460,253
Jan 22, 202610.3410.4010.2210.2410.24-0.97%696,405
Jan 21, 202610.2210.3510.1510.3410.341.17%473,781
Jan 20, 202610.1610.2510.0710.2210.22-0.68%632,073
Jan 16, 202610.2010.3410.2010.2910.290.39%507,709
Jan 15, 202610.1110.379.9910.2510.252.09%572,431
Jan 14, 20269.8810.059.8310.0410.041.62%417,398
Jan 13, 202610.0610.139.849.889.88-1.40%497,520
Jan 12, 20269.8710.079.8310.0210.021.11%874,704
Jan 9, 20269.909.989.869.919.910.51%674,005
Jan 8, 20269.709.969.659.869.861.23%731,514
Jan 7, 20269.9610.049.739.749.74-2.01%1,020,010
Jan 6, 202610.0110.029.839.949.94-0.70%933,561
Jan 5, 202610.0410.129.9610.0110.01-0.99%750,274
Jan 2, 202610.0510.169.9110.1110.110.80%514,010
Dec 31, 202510.0910.189.9910.0310.03-3.93%938,696
Dec 30, 202510.3410.4610.3010.4410.090.97%664,658
Dec 29, 202510.4510.4810.3110.349.99-1.05%590,469
Dec 26, 202510.4910.5410.4310.4510.09-0.38%640,004
Dec 24, 202510.4710.5810.4410.4910.130.48%277,071
Dec 23, 202510.5510.5610.4210.4410.09-1.04%424,972
Dec 22, 202510.5610.6710.5310.5510.19-0.47%591,695
Dec 19, 202510.5510.6510.5510.6010.240.19%2,820,922
Dec 18, 202510.7010.7810.5510.5810.22-0.84%892,280
Dec 17, 202510.6110.7610.5710.6710.310.76%977,185
Dec 16, 202510.7210.7810.5810.5910.23-0.84%707,958
Dec 15, 202510.7610.8210.6710.6810.32-0.19%939,934
Dec 12, 202510.6410.7810.6210.7010.340.56%952,494
Dec 11, 202510.6110.6910.6110.6410.280.76%512,121
Dec 10, 202510.6010.6810.5510.5610.20-0.09%768,806
Dec 9, 202510.5210.6110.4910.5710.210.86%437,230
Dec 8, 202510.6410.6410.4810.4810.12-1.50%609,504
Dec 5, 202510.4910.6510.4910.6410.281.24%633,942
Dec 4, 202510.6010.6810.4910.5110.15-0.66%435,623
Dec 3, 202510.4410.6210.4410.5810.221.93%518,229
Dec 2, 202510.4310.4410.2810.3810.03-0.10%512,078
Dec 1, 202510.3710.4510.3010.3910.04-0.29%599,898
Nov 28, 202510.4110.4310.3310.4210.070.58%339,229
Nov 26, 202510.2810.5010.2810.3610.010.19%877,115
Nov 25, 202510.1010.3810.1010.349.992.78%789,416
Nov 24, 202510.0310.099.9510.069.720.50%946,959
Nov 21, 20259.7710.039.7410.019.672.88%654,601
Nov 20, 20259.809.899.719.739.40-0.61%590,785
Nov 19, 20259.869.939.789.799.46-1.11%703,868
Nov 18, 20259.909.949.859.909.560.20%636,140
Nov 17, 20259.9810.059.869.889.54-1.20%573,642
Nov 14, 202510.0110.039.8710.009.66-0.10%793,951
Nov 13, 20259.9710.119.9510.019.67-0.10%1,429,062
Nov 12, 202510.0810.209.9910.029.68-0.69%814,271
Nov 11, 20259.8710.129.7810.099.752.75%1,082,957
Nov 10, 20259.929.939.809.829.49-0.91%847,580
Nov 7, 20259.9810.079.909.919.57-0.70%949,511
Nov 6, 202510.2710.299.989.989.64-2.92%798,831
Nov 5, 202510.1310.3110.0710.289.931.28%914,716
Nov 4, 202510.0810.1510.0110.159.800.30%678,693
Nov 3, 202510.1410.1410.0110.129.78-0.20%1,334,107
Oct 31, 202510.2010.2410.0710.149.80-0.98%719,547
Oct 30, 202510.5010.5210.1210.249.89-3.94%1,279,753
Oct 29, 202510.7110.8010.5710.6610.30-0.47%706,898
Oct 28, 202510.7910.8310.6610.7110.35-0.74%550,739
Oct 27, 202510.8110.8710.7610.7910.42-0.37%396,890
Oct 24, 202510.8110.8810.7710.8310.460.46%433,885
Oct 23, 202510.8810.8810.7710.7810.41-0.65%495,371
Oct 22, 202510.7110.8610.7110.8510.481.69%502,736
Oct 21, 202510.7210.7910.6610.6710.31-0.56%409,976
Oct 20, 202510.6510.7510.6510.7310.370.75%455,574
Oct 17, 202510.6110.6910.5910.6510.290.28%507,969
Oct 16, 202510.6410.6910.5210.6210.26-0.38%704,928
Oct 15, 202510.7910.8410.6410.6610.30-0.84%549,578
Oct 14, 202510.5910.7710.5910.7510.380.75%804,184
Oct 13, 202510.6010.7410.5710.6710.310.95%504,573