NYSE - Delayed Quote
USD
Franklin BSP Realty Trust, Inc. (FBRT-PE)
17.17
+0.02
(+0.12%)
At close: November 6 at 3:59:58 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
17.11
17.31
17.11
17.17
17.17
11,510
Nov 5, 2026
17.43
17.43
17.14
17.15
17.15
26,760
Nov 4, 2026
17.23
17.57
17.16
17.31
17.31
45,864
Nov 3, 2026
17.61
17.61
17.25
17.30
17.30
22,485
Nov 2, 2026
17.06
17.56
17.06
17.15
17.15
22,817
Oct 30, 2026
17.01
17.25
16.95
17.13
17.13
53,435
Oct 29, 2026
17.22
17.44
17.11
17.12
17.12
57,553
Oct 28, 2026
17.42
17.71
17.34
17.34
17.34
14,028
Oct 27, 2026
17.45
17.90
17.45
17.45
17.45
3,210
Oct 26, 2026
17.55
17.63
17.50
17.50
17.50
5,258
Oct 23, 2026
17.43
17.76
17.43
17.69
17.69
6,946
Oct 22, 2026
17.58
17.92
17.41
17.91
17.91
23,484
Oct 21, 2026
17.65
17.85
17.55
17.71
17.71
7,536
Oct 20, 2026
18.15
18.18
17.89
17.89
17.89
28,684
Oct 19, 2026
17.73
18.09
17.73
18.09
18.09
23,618
Oct 16, 2026
17.93
18.06
17.50
17.99
17.99
40,471
Oct 15, 2026
17.24
17.99
17.24
17.94
17.94
32,541
Oct 14, 2026
17.31
17.31
17.04
17.16
17.16
50,520
Oct 13, 2026
17.57
17.60
17.11
17.47
17.47
70,187
Oct 12, 2026
17.61
17.89
17.41
17.61
17.61
40,323
Oct 9, 2026
17.61
17.75
17.55
17.75
17.75
16,346
Oct 8, 2026
17.78
17.89
17.61
17.61
17.61
27,622
Oct 7, 2026
18.00
18.18
17.80
17.84
17.84
27,014
Oct 6, 2026
18.10
18.30
18.10
18.10
18.10
26,879
Oct 5, 2026
18.32
18.32
18.11
18.16
18.16
25,543
Oct 2, 2026
18.40
18.55
18.18
18.26
18.26
37,296
Oct 1, 2026
18.66
18.74
18.20
18.35
18.35
39,420
Sep 30, 2026
0.46875
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
18.73
18.74
18.38
18.56
18.56
25,287
Sep 29, 2026
18.70
19.02
18.65
18.83
18.36
25,004
Sep 28, 2026
18.98
18.98
18.62
18.78
18.31
36,896
Sep 25, 2026
19.20
19.20
18.93
19.01
18.54
46,364
Sep 24, 2026
19.57
19.58
19.15
19.15
18.67
36,140
Sep 23, 2026
19.78
19.78
19.57
19.61
19.12
9,855
Sep 22, 2026
19.68
19.80
19.68
19.78
19.29
21,916
Sep 21, 2026
19.56
19.75
19.55
19.71
19.22
23,719
Sep 18, 2026
19.49
19.62
19.45
19.57
19.08
6,654
Sep 17, 2026
19.39
19.58
19.39
19.56
19.07
20,069
Sep 16, 2026
19.45
19.49
19.30
19.39
18.91
47,975
Sep 15, 2026
19.46
19.46
19.17
19.30
18.82
43,178
Sep 14, 2026
19.45
19.50
19.32
19.35
18.87
20,214
Sep 11, 2026
19.55
19.55
19.40
19.41
18.93
8,609
Sep 10, 2026
19.50
19.55
19.50
19.55
19.06
11,139
Sep 9, 2026
19.55
19.63
19.51
19.63
19.14
8,651
Sep 8, 2026
19.58
19.62
19.58
19.58
19.09
4,514
Sep 4, 2026
19.54
19.70
19.52
19.61
19.13
37,827
Sep 3, 2026
19.31
19.64
19.31
19.58
19.09
27,723
Sep 2, 2026
19.30
19.36
19.30
19.31
18.83
7,399
Sep 1, 2026
19.36
19.48
19.30
19.33
18.85
8,285
Aug 31, 2026
19.42
19.49
19.34
19.48
19.00
10,378
Aug 28, 2026
19.48
19.48
19.37
19.42
18.94
14,496
Aug 27, 2026
19.50
19.50
19.31
19.39
18.91
15,551
Aug 26, 2026
19.40
19.59
19.37
19.55
19.06
13,405
Aug 25, 2026
19.34
19.50
19.32
19.40
18.92
12,346
Aug 24, 2026
19.30
19.40
19.27
19.31
18.83
57,914
Aug 21, 2026
19.33
19.34
19.30
19.32
18.83
24,352
Aug 20, 2026
19.35
19.35
19.30
19.31
18.83
12,055
Aug 19, 2026
19.39
19.58
19.25
19.35
18.87
12,584
Aug 18, 2026
19.31
19.33
19.30
19.32
18.84
14,174
Aug 17, 2026
19.40
19.41
19.32
19.34
18.86
17,066
Aug 14, 2026
19.40
19.41
19.32
19.36
18.88
17,469
Aug 13, 2026
19.34
19.58
19.32
19.41
18.93
17,764
Aug 12, 2026
19.40
19.49
19.28
19.48
19.00
12,595
Aug 11, 2026
19.51
19.51
19.40
19.42
18.94
17,690
Aug 10, 2026
19.58
19.58
19.51
19.53
19.04
9,415
Aug 7, 2026
19.49
19.62
19.45
19.58
19.09
10,851
Aug 6, 2026
19.50
19.65
19.47
19.50
19.01
15,182
Aug 5, 2026
19.54
19.56
19.51
19.51
19.02
6,522
Aug 4, 2026
19.57
19.65
19.51
19.56
19.07
13,455
Aug 3, 2026
19.48
19.68
19.48
19.59
19.10
24,120
Jul 31, 2026
19.31
19.55
19.20
19.54
19.05
51,614
Jul 30, 2026
19.12
19.39
19.12
19.32
18.84
15,064
Jul 29, 2026
19.21
19.25
19.10
19.12
18.64
6,777
Jul 28, 2026
19.25
19.35
19.20
19.26
18.78
16,666
Jul 27, 2026
19.14
19.39
19.10
19.25
18.77
17,850
Jul 24, 2026
19.10
19.20
19.10
19.14
18.66
5,660
Jul 23, 2026
19.17
19.20
19.15
19.15
18.67
15,122
Jul 22, 2026
19.22
19.26
19.16
19.20
18.72
8,158
Jul 21, 2026
19.17
19.30
19.17
19.24
18.76
4,716
Jul 20, 2026
19.24
19.41
19.22
19.23
18.75
10,450
Jul 17, 2026
19.32
19.43
19.30
19.33
18.85
13,315
Jul 16, 2026
19.37
19.43
19.20
19.23
18.75
5,936
Jul 15, 2026
19.23
19.43
19.21
19.37
18.89
22,585
Jul 14, 2026
19.21
19.30
19.10
19.16
18.68
23,631
Jul 13, 2026
19.15
19.30
19.15
19.20
18.72
9,433
Jul 10, 2026
19.25
19.29
19.18
19.18
18.70
9,283
Jul 9, 2026
19.30
19.34
19.15
19.17
18.69
18,553
Jul 8, 2026
19.20
19.23
19.14
19.23
18.75
14,232
Jul 7, 2026
19.30
19.30
19.16
19.16
18.68
8,997
Jul 6, 2026
19.35
19.42
19.25
19.30
18.82
14,191
Jul 2, 2026
19.26
19.30
19.15
19.21
18.73
13,898
Jul 1, 2026
19.12
19.43
19.12
19.20
18.72
18,403
Jun 30, 2026
0.46875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
19.21
19.41
19.01
19.12
18.64
193,227
Jun 29, 2026
19.55
19.73
19.50
19.63
18.68
51,020
Jun 26, 2026
19.60
19.69
19.49
19.50
18.56
16,155
Jun 25, 2026
19.50
19.57
19.47
19.54
18.60
26,433
Jun 24, 2026
19.63
19.73
19.50
19.51
18.57
10,632
Jun 23, 2026
19.53
19.83
19.50
19.50
18.56
44,747
Jun 22, 2026
19.66
19.66
19.45
19.54
18.60
60,013
Jun 18, 2026
19.75
19.77
19.65
19.65
18.70
14,913
Jun 17, 2026
19.70
19.81
19.60
19.65
18.70
40,028
Jun 16, 2026
19.71
19.80
19.66
19.72
18.77
32,141
Jun 15, 2026
19.71
19.82
19.71
19.78
18.83
14,242
Jun 12, 2026
19.96
19.96
19.69
19.69
18.74
7,463
Jun 11, 2026
19.68
19.89
19.68
19.73
18.78
7,756
Jun 10, 2026
19.85
19.98
19.68
19.68
18.73
14,447
Jun 9, 2026
19.78
19.99
19.75
19.81
18.86
22,129
Jun 8, 2026
19.88
19.98
19.75
19.76
18.81
10,637
Jun 5, 2026
19.77
19.82
19.68
19.68
18.73
16,967
Jun 4, 2026
19.74
19.99
19.72
19.78
18.83
21,289
Jun 3, 2026
19.98
20.05
19.68
19.73
18.78
26,633
Jun 2, 2026
19.98
19.98
19.80
19.98
19.01
23,195
Jun 1, 2026
19.80
20.04
19.77
20.04
19.07
41,123
May 29, 2026
19.88
20.05
19.88
19.88
18.92
22,196
May 28, 2026
19.97
19.97
19.90
19.95
18.99
9,234
May 27, 2026
19.92
20.00
19.92
20.00
19.04
8,247
May 26, 2026
19.90
19.99
19.80
19.95
18.99
12,715
May 22, 2026
19.90
20.00
19.77
20.00
19.04
15,143
May 21, 2026
19.76
19.87
19.76
19.83
18.87
5,422
May 20, 2026
19.79
19.90
19.75
19.78
18.83
11,216
May 19, 2026
19.87
19.89
19.75
19.82
18.87
10,827
May 18, 2026
19.95
20.01
19.79
19.86
18.90
13,034
May 15, 2026
19.88
19.99
19.80
19.92
18.97
17,453
May 14, 2026
19.87
20.04
19.84
19.98
19.01
8,991
May 13, 2026
19.88
20.01
19.77
19.92
18.96
18,954
May 12, 2026
19.90
19.96
19.81
19.83
18.87
10,455
May 11, 2026
20.05
20.05
19.90
19.95
18.99
13,287
May 8, 2026
19.78
20.09
19.78
20.03
19.06
28,562
May 7, 2026
19.95
20.01
19.90
19.97
19.01
15,546
May 6, 2026
20.00
20.13
19.92
19.99
19.03
31,792
May 5, 2026
19.97
20.02
19.91
20.01
19.05
10,458
May 4, 2026
19.87
20.12
19.83
19.99
19.03
52,103
May 1, 2026
19.71
20.00
19.70
19.88
18.92
33,426
Apr 30, 2026
19.67
19.94
19.67
19.82
18.87
26,522
Apr 29, 2026
19.60
19.94
19.56
19.58
18.64
35,180
Apr 28, 2026
19.62
19.87
19.62
19.66
18.71
13,041
Apr 27, 2026
19.72
19.78
19.70
19.70
18.75
19,571
Apr 24, 2026
19.70
19.80
19.62
19.75
18.80
15,540
Apr 23, 2026
19.62
19.95
19.62
19.82
18.87
15,324
Apr 22, 2026
19.70
19.83
19.55
19.83
18.87
18,717
Apr 21, 2026
19.73
19.92
19.70
19.70
18.75
15,016
Apr 20, 2026
19.77
19.85
19.67
19.84
18.88
11,492
Apr 17, 2026
19.85
19.95
19.77
19.86
18.90
28,014
Apr 16, 2026
20.01
20.08
19.50
19.94
18.98
30,558
Apr 15, 2026
20.00
20.18
19.88
20.07
19.10
32,009
Apr 14, 2026
19.73
20.08
19.70
19.93
18.97
18,122
Apr 13, 2026
19.60
19.66
19.48
19.66
18.71
23,033
Apr 10, 2026
19.40
19.66
19.40
19.66
18.71
31,195
Apr 9, 2026
19.67
19.68
19.36
19.46
18.52
33,926
Apr 8, 2026
19.53
19.74
19.48
19.56
18.62
-
Apr 7, 2026
19.48
19.48
19.31
19.45
18.51
4,931
Apr 6, 2026
19.68
19.91
19.33
19.48
18.54
11,034
Apr 2, 2026
19.40
19.66
19.30
19.45
18.51
13,243
Apr 1, 2026
19.34
19.61
19.30
19.39
18.46
19,566
Mar 31, 2026
0.46875
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
19.64
19.81
19.25
19.25
18.32
95,444
Mar 30, 2026
19.87
20.05
19.70
19.96
18.55
22,473
Mar 27, 2026
19.91
20.06
19.70
20.06
18.65
33,315
Mar 26, 2026
20.07
20.29
19.82
19.88
18.48
14,663
Mar 25, 2026
20.26
20.26
19.77
20.08
18.66
16,392
Mar 24, 2026
20.41
20.42
20.01
20.10
18.68
12,483
Mar 23, 2026
20.26
20.26
19.89
20.22
18.79
24,568
Mar 20, 2026
20.61
20.61
19.70
19.85
18.45
25,294
Mar 19, 2026
20.75
20.95
20.30
20.42
18.98
25,732
Mar 18, 2026
20.68
20.90
20.68
20.76
19.30
7,953
Mar 17, 2026
21.00
21.00
20.70
20.75
19.29
7,465
Mar 16, 2026
20.78
21.35
20.50
20.65
19.19
16,467
Mar 13, 2026
21.30
21.35
20.50
20.60
19.15
30,127
Mar 12, 2026
21.30
21.30
21.20
21.24
19.74
8,593
Mar 11, 2026
21.25
21.44
21.25
21.43
19.92
1,540
Mar 10, 2026
21.40
21.46
21.32
21.46
19.95
311
Mar 9, 2026
21.17
21.33
21.10
21.30
19.80
311
Mar 6, 2026
21.15
21.40
21.15
21.25
19.75
311
Mar 5, 2026
21.21
21.35
21.20
21.27
19.77
311
Mar 4, 2026
21.20
21.30
21.15
21.24
19.74
311
Mar 3, 2026
21.23
21.33
21.00
21.23
19.73
311
Mar 2, 2026
21.25
21.43
20.97
21.29
19.79
311
Feb 27, 2026
21.31
21.61
20.95
21.16
19.67
311
Feb 26, 2026
21.28
21.55
21.26
21.55
20.03
13,189
Feb 25, 2026
21.43
21.47
21.26
21.45
19.94
311
Feb 24, 2026
21.62
21.70
21.33
21.40
19.89
311
Feb 23, 2026
21.90
21.90
21.61
21.70
20.17
311
Feb 20, 2026
21.81
21.93
21.80
21.90
20.36
9,508
Feb 19, 2026
22.06
22.06
21.90
21.96
20.41
4,992
Feb 18, 2026
21.94
22.10
21.94
22.07
20.51
15,309
Feb 17, 2026
22.10
22.20
21.89
22.04
20.49
23,574
Feb 13, 2026
22.00
22.22
21.97
21.97
20.42
11,516
Feb 12, 2026
21.74
22.21
21.46
22.10
20.54
69,700
Feb 11, 2026
21.91
22.10
21.81
22.10
20.54
15,004
Feb 10, 2026
21.86
21.94
21.85
21.91
20.36
5,665
Feb 9, 2026
21.80
21.93
21.78
21.87
20.33
12,818
Feb 6, 2026
21.90
21.94
21.81
21.85
20.31
31,738
Feb 5, 2026
21.85
21.90
21.75
21.90
20.36
9,529
Feb 4, 2026
21.79
21.90
21.72
21.88
20.33
6,927
Feb 3, 2026
21.93
21.93
21.77
21.86
20.32
13,901
Feb 2, 2026
21.75
21.92
21.75
21.87
20.33
5,276
Jan 30, 2026
21.94
21.94
21.80
21.92
20.37
10,225
Jan 29, 2026
21.81
21.90
21.75
21.88
20.33
4,575
Jan 28, 2026
21.88
21.90
21.85
21.90
20.36
12,789
Jan 27, 2026
21.92
21.94
21.75
21.88
20.34
6,013
Jan 26, 2026
21.82
21.95
21.68
21.85
20.31
5,985
Jan 23, 2026
21.91
21.95
21.77
21.80
20.26
13,941
Jan 22, 2026
21.77
21.95
21.75
21.80
20.26
8,881
Jan 21, 2026
21.84
21.84
21.75
21.81
20.27
9,228
Jan 20, 2026
21.66
21.85
21.56
21.69
20.16
35,446
Jan 16, 2026
21.87
21.89
21.75
21.75
20.22
11,506
Jan 15, 2026
21.65
21.96
21.56
21.85
20.31
21,861
Jan 14, 2026
21.77
21.77
21.55
21.61
20.09
9,787
Jan 13, 2026
21.75
21.79
21.75
21.76
20.23
7,817
Jan 12, 2026
21.60
21.94
21.59
21.80
20.26
22,210
Jan 9, 2026
21.41
21.75
21.34
21.60
20.08
22,332
Jan 8, 2026
21.18
21.50
21.15
21.38
19.87
20,367
Jan 7, 2026
21.32
21.41
21.19
21.34
19.83
25,800
Jan 6, 2026
21.31
21.45
21.29
21.42
19.91
7,742
Jan 5, 2026
21.49
21.57
21.32
21.42
19.91
9,026
Jan 2, 2026
21.33
21.56
21.12
21.50
19.98
5,548
Dec 31, 2025
0.46875
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
21.68
21.68
21.04
21.33
19.83
34,367
Dec 30, 2025
22.10
22.10
21.80
21.96
19.98
15,903
Dec 29, 2025
21.78
22.12
21.53
22.11
20.11
28,335
Dec 26, 2025
21.36
21.85
21.36
21.85
19.88
22,215
Dec 24, 2025
21.49
21.69
21.47
21.69
19.73
17,837
Dec 23, 2025
21.61
21.74
21.31
21.68
19.72
15,443
Dec 22, 2025
21.35
21.69
21.35
21.57
19.62
13,703
Dec 19, 2025
21.61
21.61
21.42
21.44
19.50
12,683
Dec 18, 2025
21.61
21.67
21.46
21.51
19.57
7,190
Dec 17, 2025
21.55
21.56
21.42
21.49
19.55
6,775
Dec 16, 2025
21.80
21.80
21.50
21.55
19.60
12,296
Dec 15, 2025
21.54
21.80
21.53
21.80
19.83
16,148
Dec 12, 2025
21.48
21.59
21.42
21.47
19.53
9,320
Dec 11, 2025
21.35
21.54
21.26
21.43
19.49
24,911
Dec 10, 2025
21.36
21.57
21.32
21.36
19.43
24,012
Dec 9, 2025
21.30
21.55
21.27
21.34
19.41
11,954
Dec 8, 2025
21.33
21.60
21.26
21.42
19.48
13,688
Dec 5, 2025
21.15
21.49
21.15
21.39
19.46
26,944
Dec 4, 2025
21.30
21.49
21.30
21.43
19.49
25,344
Dec 3, 2025
21.26
21.39
21.15
21.35
19.42
12,704
Dec 2, 2025
21.33
21.42
21.21
21.37
19.44
6,297
Dec 1, 2025
21.18
21.44
21.08
21.44
19.50
24,834
Nov 28, 2025
21.24
21.50
20.99
21.11
19.20
25,650
Nov 26, 2025
21.50
21.59
21.30
21.50
19.56
7,139
Nov 25, 2025
21.30
21.56
21.06
21.54
19.59
10,408
Nov 24, 2025
21.10
21.42
21.10
21.42
19.48
5,608
Nov 21, 2025
21.29
21.30
21.00
21.01
19.11
8,043
Nov 20, 2025
21.03
21.21
21.01
21.02
19.12
9,611
Nov 19, 2025
21.27
21.34
21.01
21.17
19.26
8,644
Nov 18, 2025
21.05
21.45
21.05
21.35
19.42
5,657
Nov 17, 2025
21.02
21.46
21.01
21.01
19.11
9,643
Nov 14, 2025
21.31
21.33
21.00
21.08
19.17
12,147
Nov 13, 2025
21.48
21.56
21.02
21.15
19.24
14,537
Nov 12, 2025
21.49
21.61
21.49
21.60
19.65
11,976
Nov 11, 2025
21.49
21.63
21.40
21.52
19.58
2,608
Nov 10, 2025
21.65
21.70
21.32
21.56
19.61
10,113
Nov 7, 2025
21.45
21.69
21.45
21.65
19.69
8,793
