Skip to main content
Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
8.25
+0.01 (0.12%)
At close: Jun 26, 2026, 4:00 PM EDT
8.26
+0.01 (0.12%)
After-hours: Jun 26, 2026, 7:48 PM EDT

Franklin BSP Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.288.288.098.258.250.12%1,860,463
Jun 25, 20268.318.448.188.248.24-0.96%1,189,766
Jun 24, 20268.388.438.258.328.32-0.36%1,206,652
Jun 23, 20268.338.418.318.358.350.72%1,402,092
Jun 22, 20268.428.518.288.298.29-1.66%1,327,080
Jun 18, 20268.258.458.248.438.432.80%3,067,176
Jun 17, 20268.408.438.128.208.20-2.61%1,520,761
Jun 16, 20268.308.468.298.428.422.31%1,408,786
Jun 15, 20268.408.498.208.238.23-1.44%1,370,807
Jun 12, 20268.478.478.258.358.351.21%878,347
Jun 11, 20268.388.418.218.258.25-1.20%1,401,306
Jun 10, 20268.398.508.348.358.35-1,270,117
Jun 9, 20268.468.548.358.358.35-0.36%1,459,494
Jun 8, 20268.558.568.328.388.38-2.22%693,284
Jun 5, 20268.498.688.488.578.570.23%757,393
Jun 4, 20268.378.578.358.558.553.26%877,095
Jun 3, 20268.378.428.268.288.28-1.31%983,183
Jun 2, 20268.318.538.318.398.390.60%1,222,425
Jun 1, 20268.578.598.318.348.34-3.81%761,665
May 29, 20268.578.698.578.678.670.35%938,462
May 28, 20268.578.658.558.648.640.35%550,360
May 27, 20268.548.658.518.618.610.94%645,763
May 26, 20268.508.598.458.538.530.71%884,086
May 22, 20268.768.768.458.478.47-2.98%784,763
May 21, 20268.688.818.628.738.730.58%1,009,007
May 20, 20268.958.968.678.688.68-3.45%1,014,761
May 19, 20269.109.268.988.998.99-1.64%726,469
May 18, 20269.049.279.049.149.141.11%917,565
May 15, 20269.049.098.979.049.04-0.88%1,400,212
May 14, 20269.099.239.089.129.121.11%1,416,244
May 13, 20268.779.038.749.029.022.50%1,039,879
May 12, 20268.708.818.648.808.800.11%646,541
May 11, 20269.079.108.798.798.79-3.30%604,480
May 8, 20269.049.108.949.099.090.55%910,324
May 7, 20269.159.199.029.049.04-1.20%715,461
May 6, 20269.159.239.129.159.150.33%890,625
May 5, 20269.099.189.039.129.120.66%787,231
May 4, 20269.259.299.039.069.06-2.48%812,478
May 1, 20269.189.349.139.299.292.09%676,766
Apr 30, 20269.289.509.099.109.101.45%1,421,639
Apr 29, 20269.149.198.918.978.97-2.39%777,027
Apr 28, 20269.189.249.139.199.190.77%524,756
Apr 27, 20269.129.279.109.129.12-0.22%439,044
Apr 24, 20269.009.168.979.149.140.77%631,260
Apr 23, 20269.149.168.989.079.07-0.66%670,836
Apr 22, 20269.169.299.119.139.13-699,387
Apr 21, 20269.119.239.089.139.13-822,866
Apr 20, 20269.049.139.039.139.13-558,366
Apr 17, 20268.919.168.829.139.133.51%728,633
Apr 16, 20268.828.888.478.828.82-1.34%628,979
Apr 15, 20268.798.948.778.948.941.25%405,549
Apr 14, 20268.798.888.778.838.830.34%468,974
Apr 13, 20268.608.808.588.808.801.50%519,982
Apr 10, 20268.668.728.638.678.670.35%632,450
Apr 9, 20268.548.738.548.648.640.70%660,591
Apr 8, 20268.588.608.498.588.582.75%857,637
Apr 7, 20268.408.518.328.358.35-0.60%597,221
Apr 6, 20268.388.508.358.408.40-0.59%658,029
Apr 2, 20268.308.498.268.458.450.72%874,282
Apr 1, 20268.508.568.348.398.39-1.18%605,136
Mar 31, 20268.428.518.248.498.491.92%927,869
Mar 30, 20268.448.628.358.538.332.16%1,023,335
Mar 27, 20268.538.558.308.358.15-2.68%710,858
Mar 26, 20268.478.598.478.588.380.35%966,295
Mar 25, 20268.508.658.438.558.351.79%803,834
Mar 24, 20268.758.778.408.408.20-4.22%1,848,689
Mar 23, 20268.979.028.778.778.56-0.68%1,584,173
Mar 20, 20269.159.208.798.838.62-3.29%3,066,932
Mar 19, 20269.049.239.049.138.92-0.33%1,541,350
Mar 18, 20269.059.239.059.168.950.55%1,418,205
Mar 17, 20269.009.189.009.118.901.56%1,272,521
Mar 16, 20269.009.108.958.978.760.79%1,061,292
Mar 13, 20269.069.168.868.908.69-1.22%1,113,134
Mar 12, 20268.989.218.989.018.80-0.77%1,306,825
Mar 11, 20269.089.219.009.088.87-0.33%907,101
Mar 10, 20269.229.349.079.118.90-2.15%1,233,847
Mar 9, 20269.169.349.049.319.09-0.32%1,387,003
Mar 6, 20269.389.489.229.349.12-1.37%1,088,323
Mar 5, 20269.569.609.429.479.25-0.21%1,677,986
Mar 4, 20269.479.559.419.499.270.74%1,287,305
Mar 3, 20269.299.529.299.429.20-0.42%1,238,774
Mar 2, 20269.019.528.969.469.243.61%1,454,555
Feb 27, 20269.159.319.119.138.92-1.30%1,353,267
Feb 26, 20269.069.309.059.259.032.44%1,342,937
Feb 25, 20268.829.068.809.038.822.27%1,092,643
Feb 24, 20268.999.088.798.838.62-1.78%1,419,134
Feb 23, 20269.089.228.988.998.78-1.43%1,754,674
Feb 20, 20268.949.178.949.128.912.70%1,282,712
Feb 19, 20268.698.908.648.888.672.30%1,155,978
Feb 18, 20268.878.998.678.688.48-2.25%1,060,194
Feb 17, 20268.828.968.778.888.670.34%2,042,341
Feb 13, 20268.698.908.488.858.641.61%2,069,057
Feb 12, 20268.908.948.428.718.51-14.19%4,779,941
Feb 11, 202610.1910.2210.0710.159.91-0.98%838,007
Feb 10, 202610.1810.3010.1410.2510.010.89%667,788
Feb 9, 202610.1110.2310.0010.169.92-0.20%660,861
Feb 6, 202610.2810.3610.1510.189.94-0.78%585,534
Feb 5, 202610.5810.5810.2510.2610.02-3.02%1,057,187
Feb 4, 202610.4310.5910.3710.5810.331.63%952,539
Feb 3, 202610.3510.5010.2410.4110.170.39%913,830