Franklin BSP Realty Trust, Inc. ( FBRT) - Price History
Monthly price history for FBRT (Franklin BSP Realty Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $7.86 | $7.86 |
| June 2026 | $8.14 | $8.14 |
| May 2026 | $8.46 | $8.67 |
| April 2026 | $8.88 | $9.10 |
| March 2026 | $8.28 | $8.49 |
| February 2026 | $8.70 | $9.13 |
| January 2026 | $9.77 | $10.26 |
| December 2025 | $9.56 | $10.03 |
| November 2025 | $9.59 | $10.42 |
| October 2025 | $9.33 | $10.14 |
| September 2025 | $9.99 | $10.86 |
| August 2025 | $10.29 | $11.55 |
| July 2025 | $9 | $10.10 |
| June 2025 | $9.53 | $10.69 |
| May 2025 | $9.51 | $11.03 |
| April 2025 | $9.81 | $11.38 |
| March 2025 | $10.99 | $12.74 |
| February 2025 | $11.37 | $13.55 |
| January 2025 | $10.68 | $12.73 |
| December 2024 | $10.52 | $12.54 |
| November 2024 | $10.66 | $13.08 |
| October 2024 | $10.60 | $13.01 |
| September 2024 | $10.64 | $13.06 |
| August 2024 | $10.81 | $13.62 |
| July 2024 | $10.98 | $13.84 |
| June 2024 | $10 | $12.60 |
| May 2024 | $9.83 | $12.74 |
| April 2024 | $9.63 | $12.49 |
| March 2024 | $10.30 | $13.36 |
| February 2024 | $9.69 | $12.91 |
| January 2024 | $9.62 | $12.82 |
| December 2023 | $10.14 | $13.51 |
| November 2023 | $9.58 | $13.08 |
| October 2023 | $9.23 | $12.61 |
| September 2023 | $9.69 | $13.24 |
| August 2023 | $10.08 | $14.14 |
| July 2023 | $10.20 | $14.30 |
| June 2023 | $10.10 | $14.16 |
| May 2023 | $9.38 | $13.49 |
| April 2023 | $8.78 | $12.63 |
| March 2023 | $8.30 | $11.93 |
| February 2023 | $9.45 | $14.01 |
| January 2023 | $9.78 | $14.50 |
| December 2022 | $8.70 | $12.90 |
| November 2022 | $9.58 | $14.60 |
| October 2022 | $9.25 | $14.09 |
| September 2022 | $7.07 | $10.77 |
| August 2022 | $8.22 | $12.90 |
| July 2022 | $9.78 | $15.35 |
| June 2022 | $8.59 | $13.48 |
| May 2022 | $9.62 | $15.48 |
| April 2022 | $8.24 | $13.26 |
| March 2022 | $8.69 | $13.98 |
| February 2022 | $8 | $13.20 |
| January 2022 | $8.16 | $13.47 |
| December 2021 | $9.05 | $14.94 |
| November 2021 | $9.12 | $15.34 |
| October 2021 | $9.76 | $16.41 |
| September 2021 | $3.98 | $6.69 |
| August 2021 | $4.10 | $6.89 |
| July 2021 | $3.79 | $6.37 |
| June 2021 | $3.65 | $6.14 |
| May 2021 | $3.83 | $6.45 |
| April 2021 | $3.85 | $6.48 |
| March 2021 | $3.70 | $6.23 |
| February 2021 | $3.41 | $5.73 |
| January 2021 | $3.17 | $5.34 |
| December 2020 | $3.45 | $5.81 |
| November 2020 | $3.35 | $5.63 |
| October 2020 | $3.04 | $5.11 |
| September 2020 | $3.34 | $5.62 |
| August 2020 | $3.67 | $6.17 |
| July 2020 | $3.66 | $6.15 |
| June 2020 | $3.26 | $5.49 |
| May 2020 | $3.01 | $5.06 |
| April 2020 | $3.08 | $5.19 |
| March 2020 | $2.50 | $4.20 |
| February 2020 | $4.22 | $7.10 |
| January 2020 | $4.89 | $8.22 |
| December 2019 | $4.71 | $7.92 |
| November 2019 | $4.62 | $7.78 |
| October 2019 | $4.60 | $7.73 |
| September 2019 | $4.37 | $7.35 |
| August 2019 | $4.32 | $7.27 |
| July 2019 | $5.01 | $8.43 |
| June 2019 | $4.96 | $8.35 |
| May 2019 | $4.70 | $7.91 |
| April 2019 | $5.11 | $8.59 |
| March 2019 | $5.11 | $8.59 |
| February 2019 | $4.93 | $8.30 |
| January 2019 | $4.38 | $7.37 |
| December 2018 | $3.96 | $6.67 |
| November 2018 | $4.60 | $7.73 |
| October 2018 | $4.08 | $6.86 |
| September 2018 | $4.70 | $7.91 |
| August 2018 | $4.99 | $8.40 |
| July 2018 | $4.98 | $8.37 |
| June 2018 | $5.32 | $8.95 |
| May 2018 | $5.44 | $9.15 |
| April 2018 | $5.23 | $8.80 |
| March 2018 | $5.14 | $8.65 |
| February 2018 | $4.96 | $8.35 |
| January 2018 | $4.88 | $8.21 |
| December 2017 | $5.14 | $8.65 |
| November 2017 | $5.39 | $9.07 |
| October 2017 | $5.24 | $8.82 |
| September 2017 | $5.74 | $9.65 |
| August 2017 | $5.75 | $9.67 |
| July 2017 | $5.81 | $9.78 |
| June 2017 | $6.20 | $10.43 |
| May 2017 | $6.26 | $10.54 |
| April 2017 | $6.62 | $11.14 |
| March 2017 | $6.26 | $10.54 |
| February 2017 | $6.29 | $10.58 |
| January 2017 | $6.34 | $10.67 |
| December 2016 | $6.06 | $10.19 |
| November 2016 | $6.15 | $10.34 |
| October 2016 | $5.65 | $9.51 |
| September 2016 | $5.61 | $9.43 |
| August 2016 | $5.90 | $9.92 |
| July 2016 | $5.92 | $9.95 |
| June 2016 | $5.77 | $9.70 |
| May 2016 | $5.74 | $9.66 |
| April 2016 | $5.78 | $9.72 |
| March 2016 | $5.88 | $9.89 |
| February 2016 | $5.77 | $9.71 |
| January 2016 | $5.55 | $9.34 |
| December 2015 | $5.20 | $8.74 |
| November 2015 | $5.64 | $9.49 |
| October 2015 | $5.74 | $9.65 |
| September 2015 | $5.88 | $9.89 |
| August 2015 | $6.19 | $10.42 |
| July 2015 | $6.58 | $11.07 |
| June 2015 | $6.60 | $11.10 |
| May 2015 | $7.03 | $11.83 |
| April 2015 | $6.92 | $11.65 |
| March 2015 | $7 | $11.77 |
| February 2015 | $7.12 | $11.97 |
| January 2015 | $7.14 | $12.02 |
| December 2014 | $7.30 | $12.28 |
| November 2014 | $7.73 | $13.01 |
| October 2014 | $7.56 | $12.71 |
| September 2014 | $7.28 | $12.24 |
| August 2014 | $7.86 | $13.22 |
| July 2014 | $7.63 | $12.84 |
| June 2014 | $7.82 | $13.15 |
| May 2014 | $7.83 | $13.17 |
| April 2014 | $7.60 | $12.78 |
| March 2014 | $7.53 | $12.66 |
| February 2014 | $7.66 | $12.89 |
| January 2014 | $7.50 | $12.62 |
| December 2013 | $7.18 | $12.08 |
| November 2013 | $7.15 | $12.03 |
| October 2013 | $7.03 | $11.83 |
| September 2013 | $7 | $11.77 |
| August 2013 | $6.98 | $11.74 |
| July 2013 | $7.03 | $11.82 |
| June 2013 | $7.19 | $12.10 |
| May 2013 | $7.30 | $12.28 |
| April 2013 | $7.89 | $13.28 |
| March 2013 | $7.62 | $12.82 |
| February 2013 | $7.45 | $12.54 |
| January 2013 | $7.36 | $12.38 |
| December 2012 | $6.82 | $11.47 |
| November 2012 | $7.22 | $12.14 |
| October 2012 | $7.32 | $12.32 |
| September 2012 | $8.02 | $13.49 |
| August 2012 | $8.52 | $14.34 |
| July 2012 | $8.37 | $14.08 |
| June 2012 | $8.27 | $13.91 |
| May 2012 | $8.18 | $13.77 |
| April 2012 | $8.16 | $13.73 |
| March 2012 | $7.79 | $13.11 |
| February 2012 | $7.91 | $13.30 |
| January 2012 | $7.70 | $12.95 |
| December 2011 | $7.40 | $12.44 |
| November 2011 | $7.42 | $12.48 |
| October 2011 | $7.20 | $12.12 |
| September 2011 | $6.86 | $11.54 |
| August 2011 | $7.91 | $13.31 |
| July 2011 | $7.51 | $12.64 |
| June 2011 | $7.96 | $13.40 |
| May 2011 | $7.89 | $13.27 |
| April 2011 | $7.87 | $13.24 |
| March 2011 | $7.60 | $12.78 |
| February 2011 | $7.81 | $13.14 |
| January 2011 | $7.56 | $12.71 |
| December 2010 | $7.48 | $12.59 |
| November 2010 | $6.98 | $11.75 |
| October 2010 | $6.78 | $11.40 |
| September 2010 | $6.46 | $10.87 |
| August 2010 | $6.91 | $11.62 |
| July 2010 | $6.96 | $11.70 |
| June 2010 | $6.57 | $11.06 |
| May 2010 | $6.79 | $11.42 |
| April 2010 | $6.73 | $11.32 |
| March 2010 | $7.11 | $11.96 |
| February 2010 | $7.40 | $12.44 |
| January 2010 | $7.89 | $13.28 |
| December 2009 | $8.11 | $13.65 |
| November 2009 | $8.49 | $14.28 |
| October 2009 | $7.82 | $13.16 |
| September 2009 | $8.27 | $13.91 |
| August 2009 | $8.11 | $13.65 |
| July 2009 | $7.94 | $13.36 |
| June 2009 | $7.56 | $12.71 |
| May 2009 | $7.09 | $11.93 |
| April 2009 | $6.77 | $11.39 |
| March 2009 | $6.38 | $10.74 |
| February 2009 | $5.96 | $10.02 |
| January 2009 | $6.34 | $10.67 |
| December 2008 | $6.40 | $10.77 |
| November 2008 | $6.24 | $10.49 |
| October 2008 | $5.97 | $10.05 |
| September 2008 | $6.51 | $10.95 |
| August 2008 | $6.98 | $11.74 |
| July 2008 | $6.49 | $10.92 |
| June 2008 | $6.45 | $10.85 |
| May 2008 | $8.14 | $13.70 |
| April 2008 | $7.67 | $12.90 |
| March 2008 | $6.78 | $11.40 |
| February 2008 | $10.24 | $17.22 |
| January 2008 | $8.92 | $15 |
| December 2007 | $7.84 | $13.19 |
| November 2007 | $7.25 | $12.20 |
| October 2007 | $6.91 | $11.62 |
| September 2007 | $6.11 | $10.28 |
| August 2007 | $5.93 | $9.97 |
| July 2007 | $5.73 | $9.64 |
| June 2007 | $5.76 | $9.69 |
| May 2007 | $6.02 | $10.13 |
| April 2007 | $5.97 | $10.05 |
| March 2007 | $5.94 | $9.99 |
| February 2007 | $5.20 | $8.75 |
| January 2007 | $4.75 | $7.99 |
| December 2006 | $4.93 | $8.30 |
| November 2006 | $4.89 | $8.22 |
| October 2006 | $5.09 | $8.56 |
| September 2006 | $5.13 | $8.63 |
| August 2006 | $4.89 | $8.22 |
| July 2006 | $4.25 | $7.15 |
| June 2006 | $4.51 | $7.59 |
| May 2006 | $4.38 | $7.36 |
| April 2006 | $4.57 | $7.69 |
| March 2006 | $4.19 | $7.05 |
| February 2006 | $4.16 | $6.99 |
| January 2006 | $4.44 | $7.47 |
| December 2005 | $3.45 | $5.81 |
| November 2005 | $3.72 | $6.26 |
| October 2005 | $3.63 | $6.11 |
| September 2005 | $4.11 | $6.91 |
| August 2005 | $4.73 | $7.96 |
| July 2005 | $4.78 | $8.04 |
| June 2005 | $4.92 | $8.28 |
| May 2005 | $5.60 | $9.42 |
| April 2005 | $4.60 | $7.73 |
| March 2005 | $5.08 | $8.55 |
| February 2005 | $5.62 | $9.46 |
| January 2005 | $5.75 | $9.68 |
| December 2004 | $6.26 | $10.54 |
| November 2004 | $6.52 | $10.96 |
| October 2004 | $6.55 | $11.02 |
| September 2004 | $7.40 | $12.45 |
| August 2004 | $8.37 | $14.08 |
| July 2004 | $7.67 | $12.90 |
| June 2004 | $8 | $13.45 |
| May 2004 | $8.14 | $13.69 |
| April 2004 | $7.64 | $12.85 |
| March 2004 | $10.97 | $18.45 |
| February 2004 | $10.28 | $17.29 |
| January 2004 | $10.34 | $17.40 |
| December 2003 | $9.98 | $16.78 |
| November 2003 | $9.08 | $15.27 |
| October 2003 | $7.94 | $13.35 |
| September 2003 | $7.39 | $12.43 |
| August 2003 | $7.38 | $12.42 |
| July 2003 | $6.74 | $11.34 |
| June 2003 | $6.70 | $11.27 |
| May 2003 | $6.44 | $10.84 |
| April 2003 | $6.62 | $11.13 |
| March 2003 | $6.78 | $11.41 |
| February 2003 | $7.49 | $12.60 |
| January 2003 | $7.64 | $12.85 |
| December 2002 | $14.65 | $24.65 |
| November 2002 | $11.71 | $19.70 |
| October 2002 | $12.41 | $20.87 |
| September 2002 | $12.29 | $20.67 |
| August 2002 | $12.60 | $21.20 |
| July 2002 | $13.64 | $22.95 |
| June 2002 | $13.38 | $22.50 |
| May 2002 | $11.32 | $19.05 |
| April 2002 | $13.38 | $22.50 |
| March 2002 | $11.50 | $19.35 |
| February 2002 | $10.14 | $17.05 |
| January 2002 | $12.19 | $20.50 |
| December 2001 | $13.97 | $23.50 |
| November 2001 | $14.62 | $24.60 |
| October 2001 | $16.83 | $28.32 |
| September 2001 | $15.62 | $26.28 |
| August 2001 | $14.33 | $24.11 |
| July 2001 | $16.50 | $27.75 |
| June 2001 | $10.58 | $17.80 |
| May 2001 | $10.70 | $18 |
| April 2001 | $9.33 | $15.69 |
| March 2001 | $7.95 | $13.38 |
| February 2001 | $7.62 | $12.81 |
| January 2001 | $7.44 | $12.52 |
| December 2000 | $6.46 | $10.88 |
| November 2000 | $6.17 | $10.38 |
| October 2000 | $5.68 | $9.56 |
| September 2000 | $5.35 | $9 |
| August 2000 | $5.09 | $8.56 |
| July 2000 | $4.79 | $8.06 |
| June 2000 | $4.99 | $8.39 |
| May 2000 | $4.72 | $7.94 |
| April 2000 | $2.16 | $3.62 |
| March 2000 | $2.30 | $3.88 |
| February 2000 | $2.49 | $4.19 |
| January 2000 | $2.38 | $4 |
| December 1999 | $2.49 | $4.19 |
| November 1999 | $2.34 | $3.94 |
| October 1999 | $2.34 | $3.94 |
| September 1999 | $2.34 | $3.94 |
| August 1999 | $2.71 | $4.56 |
| July 1999 | $3.27 | $5.50 |
| June 1999 | $3.23 | $5.44 |
| May 1999 | $3.46 | $5.81 |
| April 1999 | $3.46 | $5.81 |
| March 1999 | $3.20 | $5.38 |
| February 1999 | $2.94 | $4.94 |
| January 1999 | $3.08 | $5.19 |
| December 1998 | $2.45 | $4.12 |
| November 1998 | $1.97 | $3.31 |
| October 1998 | $1.86 | $3.12 |
| September 1998 | $2.16 | $3.62 |
| August 1998 | $1.78 | $3 |
| July 1998 | $3.08 | $5.19 |
| June 1998 | $5.02 | $8.44 |
| May 1998 | $10.85 | $18.25 |
| April 1998 | $11.33 | $19.06 |
| March 1998 | $11.74 | $19.75 |
| February 1998 | $11.29 | $19 |
| January 1998 | $11.70 | $19.69 |
| December 1997 | $11.85 | $19.94 |
| November 1997 | $15.01 | $25.25 |
| October 1997 | $14.94 | $25.12 |
| September 1997 | $15.46 | $26 |
| August 1997 | $15.60 | $26.25 |
| July 1997 | $15.27 | $25.69 |
| June 1997 | $14.68 | $24.69 |
| May 1997 | $14.27 | $24 |
| April 1997 | $13.15 | $22.12 |
| March 1997 | $12.11 | $20.38 |
| February 1997 | $14.42 | $24.25 |
| January 1997 | $14.56 | $24.50 |
| December 1996 | $14.27 | $24 |
| November 1996 | $14.42 | $24.25 |
| October 1996 | $12.86 | $21.62 |
| September 1996 | $12.04 | $20.25 |
| August 1996 | $12.41 | $20.88 |
| July 1996 | $17.83 | $30 |
| June 1996 | $16.64 | $28 |
| May 1996 | $14.94 | $25.12 |
| April 1996 | $14.27 | $24 |
| March 1996 | $14.86 | $25 |
| February 1996 | $13.60 | $22.88 |
| January 1996 | $15.16 | $25.50 |
| December 1995 | $13.60 | $22.88 |
| November 1995 | $13.45 | $22.62 |
| October 1995 | $19.47 | $32.75 |
| September 1995 | $19.17 | $32.25 |
| August 1995 | $18.43 | $31 |
| July 1995 | $16.12 | $27.12 |
| June 1995 | $15.98 | $26.88 |
| May 1995 | $16.27 | $27.38 |
| April 1995 | $14.34 | $24.12 |
| March 1995 | $13.38 | $22.50 |
| February 1995 | $14.49 | $24.38 |
| January 1995 | $10.55 | $17.75 |
| December 1994 | $9.96 | $16.75 |
| November 1994 | $12.63 | $21.25 |
| October 1994 | $12.63 | $21.25 |
| September 1994 | $14.27 | $24 |
| August 1994 | $16.27 | $27.38 |
| July 1994 | $14.56 | $24.50 |
| June 1994 | $13.67 | $23 |
| May 1994 | $14.94 | $25.12 |
| April 1994 | $17.16 | $28.88 |
| March 1994 | $16.27 | $27.38 |
| February 1994 | $22.59 | $38 |
| January 1994 | $24.82 | $41.75 |
| December 1993 | $24.37 | $41 |
| November 1993 | $24.15 | $40.62 |
| October 1993 | $23.04 | $38.75 |
| September 1993 | $23.18 | $39 |
| August 1993 | $22.59 | $38 |
| July 1993 | $22.81 | $38.38 |
| June 1993 | $23.26 | $39.12 |
| May 1993 | $23.11 | $38.88 |
| April 1993 | $22.89 | $38.50 |
| March 1993 | $25.26 | $42.50 |
| February 1993 | $23.11 | $38.88 |
| January 1993 | $23.11 | $38.88 |
| December 1992 | $23.33 | $39.25 |
| November 1992 | $21.47 | $36.12 |
| October 1992 | $20.95 | $35.25 |
| September 1992 | $20.66 | $34.75 |
| August 1992 | $20.14 | $33.88 |
| July 1992 | $21.25 | $35.75 |
| June 1992 | $19.54 | $32.88 |
| May 1992 | $19.10 | $32.12 |
| April 1992 | $17.83 | $30 |
| March 1992 | $17.76 | $29.88 |
| February 1992 | $18.95 | $31.88 |
| January 1992 | $19.91 | $33.50 |
| December 1991 | $17.46 | $29.38 |
| November 1991 | $15.01 | $25.25 |
| October 1991 | $15.83 | $26.62 |
| September 1991 | $14.56 | $24.50 |
| August 1991 | $12.48 | $21 |
| July 1991 | $13 | $21.88 |
| June 1991 | $11.22 | $18.88 |
| May 1991 | $11.59 | $19.50 |
| April 1991 | $11.52 | $19.38 |
| March 1991 | $11.29 | $19 |
| February 1991 | $11 | $18.50 |
| January 1991 | $9.14 | $15.38 |
| December 1990 | $8.32 | $14 |
| November 1990 | $8.47 | $14.25 |
| October 1990 | $7.28 | $12.25 |
| September 1990 | $8.17 | $13.75 |
| August 1990 | $9.14 | $15.38 |
| July 1990 | $8.62 | $14.50 |
| June 1990 | $8.99 | $15.12 |
| May 1990 | $8.92 | $15 |
| April 1990 | $8.84 | $14.88 |
| March 1990 | $8.54 | $14.38 |
| February 1990 | $8.40 | $14.12 |
| January 1990 | $8.54 | $14.38 |
| December 1989 | $9.29 | $15.62 |
| November 1989 | $10.70 | $18 |
| October 1989 | $10.10 | $17 |
| September 1989 | $10.48 | $17.62 |
| August 1989 | $11.59 | $19.50 |
| July 1989 | $11.67 | $19.62 |
| June 1989 | $10.85 | $18.25 |
| May 1989 | $10.03 | $16.88 |
| April 1989 | $8.54 | $14.38 |
| March 1989 | $9.73 | $16.38 |
| February 1989 | $10.25 | $17.25 |
| January 1989 | $10.03 | $16.88 |
| December 1988 | $9.81 | $16.50 |
| November 1988 | $10.03 | $16.88 |
| October 1988 | $10.33 | $17.38 |
| September 1988 | $11.82 | $19.88 |
| August 1988 | $11.82 | $19.88 |
| July 1988 | $13 | $21.88 |
| June 1988 | $13.82 | $23.25 |
| May 1988 | $12.26 | $20.62 |
| April 1988 | $12.26 | $20.62 |
| March 1988 | $12.26 | $20.62 |
| February 1988 | $12.63 | $21.25 |
| January 1988 | $12.71 | $21.38 |
| December 1987 | $10.92 | $18.38 |
| November 1987 | $11.74 | $19.75 |
| October 1987 | $11.82 | $19.88 |
| September 1987 | $13.82 | $23.25 |
| August 1987 | $14.94 | $25.12 |
| July 1987 | $14.12 | $23.75 |
| June 1987 | $13.82 | $23.25 |
| May 1987 | $13.60 | $22.88 |
| April 1987 | $14.19 | $23.88 |
| March 1987 | $16.20 | $27.25 |
| February 1987 | $15.68 | $26.38 |
| January 1987 | $15.60 | $26.25 |
| December 1986 | $15.68 | $26.38 |
| November 1986 | $15.60 | $26.25 |
| October 1986 | $15.46 | $26 |
| September 1986 | $14.42 | $24.25 |
| August 1986 | $14.86 | $25 |
| July 1986 | $13.67 | $23 |
| June 1986 | $13.97 | $23.50 |
| May 1986 | $12.63 | $21.25 |
| April 1986 | $13.60 | $22.88 |
| March 1986 | $14.19 | $23.88 |
| February 1986 | $12.86 | $21.62 |
| January 1986 | $12.19 | $20.50 |
| December 1985 | $12.04 | $20.25 |
| November 1985 | $12.04 | $20.25 |
| October 1985 | $11.89 | $20 |
| September 1985 | $11.82 | $19.88 |
FBRT
Price: $7.86
52 week price:
Dividend Yield: 13.75%
5-year range yield:
Forward Dividend Yield: 10.18%
Payout Ratio: 171.08%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 0.50 USD
P/E Ratio: 18.12
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Country: United States
Volume: 194482
Market Capitalization: 621.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 14.24%