Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
9.19
+0.07 (0.77%)
Apr 28, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 9.29 | 9.52 | 9.29 | 9.42 | 9.20 | -0.42% | 1,238,774 |
| Mar 2, 2026 | 9.01 | 9.52 | 8.96 | 9.46 | 9.24 | 3.61% | 1,454,555 |
| Feb 27, 2026 | 9.15 | 9.31 | 9.11 | 9.13 | 8.92 | -1.30% | 1,353,267 |
| Feb 26, 2026 | 9.06 | 9.30 | 9.05 | 9.25 | 9.03 | 2.44% | 1,342,937 |
| Feb 25, 2026 | 8.82 | 9.06 | 8.80 | 9.03 | 8.82 | 2.27% | 1,092,643 |
| Feb 24, 2026 | 8.99 | 9.08 | 8.79 | 8.83 | 8.62 | -1.78% | 1,419,134 |
| Feb 23, 2026 | 9.08 | 9.22 | 8.98 | 8.99 | 8.78 | -1.43% | 1,754,674 |
| Feb 20, 2026 | 8.94 | 9.17 | 8.94 | 9.12 | 8.91 | 2.70% | 1,282,712 |
| Feb 19, 2026 | 8.69 | 8.90 | 8.64 | 8.88 | 8.67 | 2.30% | 1,155,978 |
| Feb 18, 2026 | 8.87 | 8.99 | 8.67 | 8.68 | 8.48 | -2.25% | 1,060,194 |
| Feb 17, 2026 | 8.82 | 8.96 | 8.77 | 8.88 | 8.67 | 0.34% | 2,042,341 |
| Feb 13, 2026 | 8.69 | 8.90 | 8.48 | 8.85 | 8.64 | 1.61% | 2,069,057 |
| Feb 12, 2026 | 8.90 | 8.94 | 8.42 | 8.71 | 8.51 | -14.19% | 4,779,941 |
| Feb 11, 2026 | 10.19 | 10.22 | 10.07 | 10.15 | 9.91 | -0.98% | 838,007 |
| Feb 10, 2026 | 10.18 | 10.30 | 10.14 | 10.25 | 10.01 | 0.89% | 667,788 |
| Feb 9, 2026 | 10.11 | 10.23 | 10.00 | 10.16 | 9.92 | -0.20% | 660,861 |
| Feb 6, 2026 | 10.28 | 10.36 | 10.15 | 10.18 | 9.94 | -0.78% | 585,534 |
| Feb 5, 2026 | 10.58 | 10.58 | 10.25 | 10.26 | 10.02 | -3.02% | 1,057,187 |
| Feb 4, 2026 | 10.43 | 10.59 | 10.37 | 10.58 | 10.33 | 1.63% | 952,539 |
| Feb 3, 2026 | 10.35 | 10.50 | 10.24 | 10.41 | 10.17 | 0.39% | 913,830 |
| Feb 2, 2026 | 10.26 | 10.41 | 10.16 | 10.37 | 10.13 | 1.07% | 678,657 |
| Jan 30, 2026 | 10.35 | 10.41 | 10.07 | 10.26 | 10.02 | -1.54% | 904,939 |
| Jan 29, 2026 | 10.33 | 10.50 | 10.26 | 10.42 | 10.18 | 1.66% | 540,246 |
| Jan 28, 2026 | 10.29 | 10.48 | 10.25 | 10.25 | 10.01 | -0.29% | 533,633 |
| Jan 27, 2026 | 10.14 | 10.30 | 10.13 | 10.28 | 10.04 | 1.08% | 376,442 |
| Jan 26, 2026 | 10.10 | 10.19 | 10.00 | 10.17 | 9.93 | 0.79% | 341,515 |
| Jan 23, 2026 | 10.24 | 10.24 | 10.07 | 10.09 | 9.85 | -1.46% | 460,254 |
| Jan 22, 2026 | 10.34 | 10.40 | 10.22 | 10.24 | 10.00 | -0.97% | 696,407 |
| Jan 21, 2026 | 10.22 | 10.35 | 10.15 | 10.34 | 10.10 | 1.17% | 482,339 |
| Jan 20, 2026 | 10.16 | 10.25 | 10.07 | 10.22 | 9.98 | -0.68% | 640,706 |
| Jan 16, 2026 | 10.20 | 10.34 | 10.20 | 10.29 | 10.05 | 0.39% | 511,089 |
| Jan 15, 2026 | 10.11 | 10.37 | 9.99 | 10.25 | 10.01 | 2.09% | 572,456 |
| Jan 14, 2026 | 9.88 | 10.05 | 9.83 | 10.04 | 9.80 | 1.62% | 417,398 |
| Jan 13, 2026 | 10.06 | 10.13 | 9.84 | 9.88 | 9.65 | -1.40% | 520,151 |
| Jan 12, 2026 | 9.87 | 10.07 | 9.83 | 10.02 | 9.79 | 1.11% | 897,303 |
| Jan 9, 2026 | 9.90 | 9.98 | 9.86 | 9.91 | 9.68 | 0.51% | 716,981 |
| Jan 8, 2026 | 9.70 | 9.96 | 9.65 | 9.86 | 9.63 | 1.23% | 774,758 |
| Jan 7, 2026 | 9.96 | 10.04 | 9.73 | 9.74 | 9.51 | -2.01% | 1,020,010 |
| Jan 6, 2026 | 10.01 | 10.02 | 9.83 | 9.94 | 9.71 | -0.70% | 940,371 |
| Jan 5, 2026 | 10.04 | 10.12 | 9.96 | 10.01 | 9.78 | -0.99% | 750,274 |
| Jan 2, 2026 | 10.05 | 10.16 | 9.91 | 10.11 | 9.87 | 0.80% | 515,392 |
| Dec 31, 2025 | 10.09 | 10.18 | 9.99 | 10.03 | 9.79 | -3.93% | 938,696 |
| Dec 30, 2025 | 10.34 | 10.46 | 10.30 | 10.44 | 9.85 | 0.97% | 667,357 |
| Dec 29, 2025 | 10.45 | 10.48 | 10.31 | 10.34 | 9.75 | -1.05% | 590,469 |
| Dec 26, 2025 | 10.49 | 10.54 | 10.43 | 10.45 | 9.86 | -0.38% | 640,004 |
| Dec 24, 2025 | 10.47 | 10.58 | 10.44 | 10.49 | 9.90 | 0.48% | 277,071 |
| Dec 23, 2025 | 10.55 | 10.56 | 10.42 | 10.44 | 9.85 | -1.04% | 424,972 |
| Dec 22, 2025 | 10.56 | 10.67 | 10.53 | 10.55 | 9.95 | -0.47% | 591,695 |
| Dec 19, 2025 | 10.55 | 10.65 | 10.55 | 10.60 | 10.00 | 0.19% | 2,820,922 |
| Dec 18, 2025 | 10.70 | 10.78 | 10.55 | 10.58 | 9.98 | -0.84% | 892,280 |
| Dec 17, 2025 | 10.61 | 10.76 | 10.57 | 10.67 | 10.07 | 0.76% | 977,185 |
| Dec 16, 2025 | 10.72 | 10.78 | 10.58 | 10.59 | 9.99 | -0.84% | 707,958 |
| Dec 15, 2025 | 10.76 | 10.82 | 10.67 | 10.68 | 10.07 | -0.19% | 939,934 |
| Dec 12, 2025 | 10.64 | 10.78 | 10.62 | 10.70 | 10.09 | 0.56% | 952,494 |
| Dec 11, 2025 | 10.61 | 10.69 | 10.61 | 10.64 | 10.04 | 0.76% | 512,121 |
| Dec 10, 2025 | 10.60 | 10.68 | 10.55 | 10.56 | 9.96 | -0.09% | 768,806 |
| Dec 9, 2025 | 10.52 | 10.61 | 10.49 | 10.57 | 9.97 | 0.86% | 437,230 |
| Dec 8, 2025 | 10.64 | 10.64 | 10.48 | 10.48 | 9.89 | -1.50% | 609,504 |
| Dec 5, 2025 | 10.49 | 10.65 | 10.49 | 10.64 | 10.04 | 1.24% | 633,942 |
| Dec 4, 2025 | 10.60 | 10.68 | 10.49 | 10.51 | 9.91 | -0.66% | 435,623 |
| Dec 3, 2025 | 10.44 | 10.62 | 10.44 | 10.58 | 9.98 | 1.93% | 518,229 |