Franklin BSP Realty Trust (FBRT) Stock Chart & Stock Price History → The only financial event in 2024 that matters (From Porter & Company) (Ad) Free FBRT Stock Alerts $12.74 +0.17 (+1.35%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Franklin BSP Realty Trust Stock Price Performance5 Day Performance+0.79%1 Month Performance-1.58%3 Month Performance-1.70%6 Month Performance-5.00%Year-To-Date Performance-5.70%1 Year Performance-6.32% Receive FBRT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Franklin BSP Realty Trust and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaThe #1 Crypto That You Don’t Own… YetThere’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details… FBRT Stock Chart for Saturday, June, 1, 2024 FBRT Chart by TradingView Franklin BSP Realty Trust Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$12.57$12.75+1.39%$12.81$12.56225,186 shs$1.04 billion05/30/2024$12.31$12.57+2.15%$12.62$12.39203,600 shs$1.03 billion05/29/2024$12.47$12.31-1.28%$12.36$12.25257,883 shs$1.01 billion05/28/2024$12.64$12.47-1.38%$12.73$12.39216,844 shs$1.02 billion05/27/2024$12.64$12.64$12.76$12.53233,400 shs$1.03 billion05/24/2024$12.66$12.64-0.16%$12.76$12.53233,394 shs$1.03 billion Get the Latest News and Ratings for FBRT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Franklin BSP Realty Trust and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$12.92$12.66-2.01%$12.94$12.55343,274 shs$1.04 billion05/22/2024$13.07$12.92-1.11%$13.09$12.89199,531 shs$1.06 billion05/21/2024$13.10$13.07-0.27%$13.12$13.02216,159 shs$1.07 billion05/20/2024$13.14$13.10-0.30%$13.21$13.08213,631 shs$1.07 billion05/17/2024$13.12$13.14+0.15%$13.18$13.06272,348 shs$1.08 billion05/16/2024$13.17$13.12-0.38%$13.23$13.10326,113 shs$1.07 billion05/15/2024$13.22$13.17-0.38%$13.34$13.09344,743 shs$1.08 billion05/14/2024$13.05$13.22+1.30%$13.27$13.16390,729 shs$1.08 billion05/13/2024$13.00$13.05+0.38%$13.13$12.91277,438 shs$1.07 billion05/10/2024$12.96$13.00+0.31%$13.06$12.85206,575 shs$1.06 billion05/09/2024$12.87$12.96+0.70%$12.99$12.84261,484 shs$1.06 billion05/08/2024$12.86$12.87+0.08%$12.87$12.77187,844 shs$1.05 billion05/07/2024$12.99$12.86-1.00%$13.10$12.84241,795 shs$1.05 billion05/06/2024$12.77$12.99+1.72%$13.00$12.85241,992 shs$1.06 billion05/03/2024$12.86$12.77-0.70%$13.08$12.71379,897 shs$1.05 billion05/02/2024$12.95$12.86-0.66%$13.06$12.72365,485 shs$1.05 billion05/01/2024$12.50$12.95+3.60%$13.05$12.61428,891 shs$1.06 billion04/30/2024$12.70$12.50-1.61%$12.93$12.44668,019 shs$1.02 billion04/29/2024$12.74$12.70-0.31%$12.91$12.69244,180 shs$1.04 billion04/26/2024$12.57$12.75+1.39%$12.84$12.60193,870 shs$1.04 billion04/25/2024$12.60$12.57-0.24%$12.70$12.49359,020 shs$1.03 billion04/24/2024$12.75$12.60-1.18%$12.82$12.55242,062 shs$1.03 billion04/23/2024$12.47$12.75+2.29%$12.77$12.48257,738 shs$1.05 billion04/22/2024$12.57$12.47-0.84%$12.66$12.42437,059 shs$1.02 billion04/19/2024$12.37$12.57+1.66%$12.58$12.31368,760 shs$1.03 billion04/18/2024$12.22$12.37+1.19%$12.48$12.22326,132 shs$1.02 billion04/17/2024$12.21$12.22+0.12%$12.35$12.20268,618 shs$1.00 billion04/16/2024$12.15$12.21+0.45%$12.27$11.99404,393 shs$1.00 billion04/15/2024$12.36$12.15-1.70%$12.52$12.07467,722 shs$997.76 million04/12/2024$12.51$12.36-1.20%$12.85$12.33599,632 shs$1.01 billion04/11/2024$12.10$12.51+3.39%$12.51$12.08498,866 shs$1.03 billion04/10/2024$12.70$12.10-4.76%$12.42$11.99608,155 shs$993.24 million04/09/2024$12.73$12.70-0.24%$12.81$12.66271,356 shs$1.04 billion04/08/2024$12.73$12.73$12.91$12.66464,153 shs$1.05 billionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$12.91$12.74-1.32%$12.93$12.74296,923 shs$1.05 billion04/04/2024$12.92$12.91-0.08%$13.10$12.73686,326 shs$1.06 billion04/03/2024$12.84$12.92+0.66%$12.97$12.72291,312 shs$1.06 billion04/02/2024$13.12$12.84-2.13%$13.05$12.79427,420 shs$1.05 billion04/01/2024$13.36$13.12-1.83%$13.36$12.98521,642 shs$1.08 billion03/29/2024$13.36$13.36$13.38$13.19367,028 shs$1.10 billion03/28/2024$13.17$13.36+1.44%$13.38$13.19367,028 shs$1.10 billion03/27/2024$13.23$13.17-0.45%$13.17$12.98398,049 shs$1.08 billion03/26/2024$13.53$13.23-2.22%$13.63$13.19266,632 shs$1.09 billion03/25/2024$13.42$13.53+0.82%$13.69$13.43163,320 shs$1.11 billion03/22/2024$13.63$13.42-1.58%$13.66$13.41229,722 shs$1.10 billion03/21/2024$13.37$13.63+1.94%$13.75$13.52712,073 shs$1.12 billion03/20/2024$13.00$13.37+2.89%$13.41$12.90357,393 shs$1.10 billion03/19/2024$13.06$13.00-0.50%$13.15$12.92287,586 shs$1.07 billion03/18/2024$13.26$13.06-1.51%$13.25$13.06240,675 shs$1.07 billion03/15/2024$12.93$13.30+2.86%$13.35$12.911.12 million shs$1.09 billion03/14/2024$13.20$12.93-2.05%$13.15$12.88367,259 shs$1.06 billion03/13/2024$12.99$13.20+1.62%$13.20$12.99372,753 shs$1.08 billion03/12/2024$12.95$12.99+0.31%$13.07$12.87306,881 shs$1.07 billion03/11/2024$12.91$12.95+0.31%$13.02$12.82266,066 shs$1.06 billion03/08/2024$12.81$12.91+0.78%$12.95$12.80258,707 shs$1.06 billion03/07/2024$12.75$12.81+0.47%$12.91$12.72226,679 shs$1.05 billion03/06/2024$12.72$12.75+0.24%$12.89$12.61325,549 shs$1.05 billion03/05/2024$12.59$12.72+1.03%$12.81$12.58287,537 shs$1.04 billion03/04/2024$12.95$12.59-2.78%$12.94$12.51298,071 shs$1.03 billion03/01/2024$12.90$12.96+0.47%$13.03$12.82255,248 shs$1.06 billion02/29/2024$12.59$12.90+2.50%$12.95$12.70358,262 shs$1.06 billion Related Companies: Kilroy Realty Stock Chart Phillips Edison & Company, Inc. Stock Chart Hannon Armstrong Sustainable Infrastructure Capital Stock Chart Independence Realty Trust Stock Chart CareTrust REIT Stock Chart Cousins Properties Stock Chart Apple Hospitality REIT Stock Chart SL Green Realty Stock Chart PotlatchDeltic Stock Chart Sabra Health Care REIT Stock Chart Receive FBRT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Franklin BSP Realty Trust and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FBRT) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Franklin BSP Realty Trust, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.