Franklin BSP Realty Trust, Inc. - Price History
Monthly price history for FBRT (Franklin BSP Realty Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $12.57 | $12.57 |
| March 2024 | $13.36 | $13.36 |
| February 2024 | $12.56 | $12.91 |
| January 2024 | $12.48 | $12.82 |
| December 2023 | $13.15 | $13.51 |
| November 2023 | $12.42 | $13.08 |
| October 2023 | $11.97 | $12.61 |
| September 2023 | $12.57 | $13.24 |
| August 2023 | $13.07 | $14.14 |
| July 2023 | $13.22 | $14.30 |
| June 2023 | $13.09 | $14.16 |
| May 2023 | $12.16 | $13.49 |
| April 2023 | $11.38 | $12.63 |
| March 2023 | $10.75 | $11.93 |
| February 2023 | $12.25 | $14.01 |
| January 2023 | $12.68 | $14.50 |
| December 2022 | $11.28 | $12.90 |
| November 2022 | $12.42 | $14.60 |
| October 2022 | $11.99 | $14.09 |
| September 2022 | $9.16 | $10.77 |
| August 2022 | $10.66 | $12.90 |
| July 2022 | $12.68 | $15.35 |
| June 2022 | $11.14 | $13.48 |
| May 2022 | $12.47 | $15.48 |
| April 2022 | $10.68 | $13.26 |
| March 2022 | $11.26 | $13.98 |
| February 2022 | $10.36 | $13.20 |
| January 2022 | $10.58 | $13.47 |
| December 2021 | $11.73 | $14.94 |
| November 2021 | $11.83 | $15.34 |
| October 2021 | $12.65 | $16.41 |
| September 2021 | $5.16 | $6.69 |
| August 2021 | $5.31 | $6.89 |
| July 2021 | $4.91 | $6.37 |
| June 2021 | $4.74 | $6.14 |
| May 2021 | $4.97 | $6.45 |
| April 2021 | $5 | $6.48 |
| March 2021 | $4.80 | $6.23 |
| February 2021 | $4.42 | $5.73 |
| January 2021 | $4.12 | $5.34 |
| December 2020 | $4.48 | $5.81 |
| November 2020 | $4.34 | $5.63 |
| October 2020 | $3.94 | $5.11 |
| September 2020 | $4.33 | $5.62 |
| August 2020 | $4.76 | $6.17 |
| July 2020 | $4.74 | $6.15 |
| June 2020 | $4.23 | $5.49 |
| May 2020 | $3.90 | $5.06 |
| April 2020 | $4 | $5.19 |
| March 2020 | $3.24 | $4.20 |
| February 2020 | $5.48 | $7.10 |
| January 2020 | $6.34 | $8.22 |
| December 2019 | $6.11 | $7.92 |
| November 2019 | $6 | $7.78 |
| October 2019 | $5.96 | $7.73 |
| September 2019 | $5.67 | $7.35 |
| August 2019 | $5.61 | $7.27 |
| July 2019 | $6.50 | $8.43 |
| June 2019 | $6.44 | $8.35 |
| May 2019 | $6.10 | $7.91 |
| April 2019 | $6.62 | $8.59 |
| March 2019 | $6.62 | $8.59 |
| February 2019 | $6.40 | $8.30 |
| January 2019 | $5.68 | $7.37 |
| December 2018 | $5.14 | $6.67 |
| November 2018 | $5.96 | $7.73 |
| October 2018 | $5.29 | $6.86 |
| September 2018 | $6.10 | $7.91 |
| August 2018 | $6.48 | $8.40 |
| July 2018 | $6.45 | $8.37 |
| June 2018 | $6.90 | $8.95 |
| May 2018 | $7.06 | $9.15 |
| April 2018 | $6.79 | $8.80 |
| March 2018 | $6.67 | $8.65 |
| February 2018 | $6.44 | $8.35 |
| January 2018 | $6.33 | $8.21 |
| December 2017 | $6.67 | $8.65 |
| November 2017 | $6.99 | $9.07 |
| October 2017 | $6.80 | $8.82 |
| September 2017 | $7.44 | $9.65 |
| August 2017 | $7.46 | $9.67 |
| July 2017 | $7.54 | $9.78 |
| June 2017 | $8.04 | $10.43 |
| May 2017 | $8.13 | $10.54 |
| April 2017 | $8.59 | $11.14 |
| March 2017 | $8.13 | $10.54 |
| February 2017 | $8.16 | $10.58 |
| January 2017 | $8.23 | $10.67 |
| December 2016 | $7.86 | $10.19 |
| November 2016 | $7.97 | $10.34 |
| October 2016 | $7.33 | $9.51 |
| September 2016 | $7.27 | $9.43 |
| August 2016 | $7.65 | $9.92 |
| July 2016 | $7.67 | $9.95 |
| June 2016 | $7.48 | $9.70 |
| May 2016 | $7.45 | $9.66 |
| April 2016 | $7.50 | $9.72 |
| March 2016 | $7.63 | $9.89 |
| February 2016 | $7.49 | $9.71 |
| January 2016 | $7.20 | $9.34 |
| December 2015 | $6.74 | $8.74 |
| November 2015 | $7.32 | $9.49 |
| October 2015 | $7.44 | $9.65 |
| September 2015 | $7.63 | $9.89 |
| August 2015 | $8.04 | $10.42 |
| July 2015 | $8.54 | $11.07 |
| June 2015 | $8.56 | $11.10 |
| May 2015 | $9.12 | $11.83 |
| April 2015 | $8.98 | $11.65 |
| March 2015 | $9.08 | $11.77 |
| February 2015 | $9.23 | $11.97 |
| January 2015 | $9.27 | $12.02 |
| December 2014 | $9.47 | $12.28 |
| November 2014 | $10.03 | $13.01 |
| October 2014 | $9.80 | $12.71 |
| September 2014 | $9.44 | $12.24 |
| August 2014 | $10.19 | $13.22 |
| July 2014 | $9.90 | $12.84 |
| June 2014 | $10.14 | $13.15 |
| May 2014 | $10.16 | $13.17 |
| April 2014 | $9.86 | $12.78 |
| March 2014 | $9.76 | $12.66 |
| February 2014 | $9.94 | $12.89 |
| January 2014 | $9.73 | $12.62 |
| December 2013 | $9.32 | $12.08 |
| November 2013 | $9.28 | $12.03 |
| October 2013 | $9.12 | $11.83 |
| September 2013 | $9.08 | $11.77 |
| August 2013 | $9.05 | $11.74 |
| July 2013 | $9.12 | $11.82 |
| June 2013 | $9.33 | $12.10 |
| May 2013 | $9.47 | $12.28 |
| April 2013 | $10.24 | $13.28 |
| March 2013 | $9.89 | $12.82 |
| February 2013 | $9.67 | $12.54 |
| January 2013 | $9.55 | $12.38 |
| December 2012 | $8.84 | $11.47 |
| November 2012 | $9.36 | $12.14 |
| October 2012 | $9.50 | $12.32 |
| September 2012 | $10.40 | $13.49 |
| August 2012 | $11.06 | $14.34 |
| July 2012 | $10.86 | $14.08 |
| June 2012 | $10.73 | $13.91 |
| May 2012 | $10.62 | $13.77 |
| April 2012 | $10.59 | $13.73 |
| March 2012 | $10.11 | $13.11 |
| February 2012 | $10.26 | $13.30 |
| January 2012 | $9.99 | $12.95 |
| December 2011 | $9.59 | $12.44 |
| November 2011 | $9.62 | $12.48 |
| October 2011 | $9.35 | $12.12 |
| September 2011 | $8.90 | $11.54 |
| August 2011 | $10.26 | $13.31 |
| July 2011 | $9.75 | $12.64 |
| June 2011 | $10.33 | $13.40 |
| May 2011 | $10.23 | $13.27 |
| April 2011 | $10.21 | $13.24 |
| March 2011 | $9.86 | $12.78 |
| February 2011 | $10.13 | $13.14 |
| January 2011 | $9.80 | $12.71 |
| December 2010 | $9.71 | $12.59 |
| November 2010 | $9.06 | $11.75 |
| October 2010 | $8.79 | $11.40 |
| September 2010 | $8.38 | $10.87 |
| August 2010 | $8.96 | $11.62 |
| July 2010 | $9.02 | $11.70 |
| June 2010 | $8.53 | $11.06 |
| May 2010 | $8.81 | $11.42 |
| April 2010 | $8.73 | $11.32 |
| March 2010 | $9.22 | $11.96 |
| February 2010 | $9.59 | $12.44 |
| January 2010 | $10.24 | $13.28 |
| December 2009 | $10.53 | $13.65 |
| November 2009 | $11.01 | $14.28 |
| October 2009 | $10.15 | $13.16 |
| September 2009 | $10.73 | $13.91 |
| August 2009 | $10.53 | $13.65 |
| July 2009 | $10.30 | $13.36 |
| June 2009 | $9.80 | $12.71 |
| May 2009 | $9.20 | $11.93 |
| April 2009 | $8.78 | $11.39 |
| March 2009 | $8.28 | $10.74 |
| February 2009 | $7.73 | $10.02 |
| January 2009 | $8.23 | $10.67 |
| December 2008 | $8.30 | $10.77 |
| November 2008 | $8.09 | $10.49 |
| October 2008 | $7.75 | $10.05 |
| September 2008 | $8.44 | $10.95 |
| August 2008 | $9.05 | $11.74 |
| July 2008 | $8.42 | $10.92 |
| June 2008 | $8.37 | $10.85 |
| May 2008 | $10.56 | $13.70 |
| April 2008 | $9.95 | $12.90 |
| March 2008 | $8.79 | $11.40 |
| February 2008 | $13.28 | $17.22 |
| January 2008 | $11.57 | $15 |
| December 2007 | $10.17 | $13.19 |
| November 2007 | $9.41 | $12.20 |
| October 2007 | $8.96 | $11.62 |
| September 2007 | $7.93 | $10.28 |
| August 2007 | $7.69 | $9.97 |
| July 2007 | $7.43 | $9.64 |
| June 2007 | $7.47 | $9.69 |
| May 2007 | $7.81 | $10.13 |
| April 2007 | $7.75 | $10.05 |
| March 2007 | $7.70 | $9.99 |
| February 2007 | $6.75 | $8.75 |
| January 2007 | $6.16 | $7.99 |
| December 2006 | $6.40 | $8.30 |
| November 2006 | $6.34 | $8.22 |
| October 2006 | $6.60 | $8.56 |
| September 2006 | $6.66 | $8.63 |
| August 2006 | $6.34 | $8.22 |
| July 2006 | $5.51 | $7.15 |
| June 2006 | $5.85 | $7.59 |
| May 2006 | $5.68 | $7.36 |
| April 2006 | $5.93 | $7.69 |
| March 2006 | $5.44 | $7.05 |
| February 2006 | $5.39 | $6.99 |
| January 2006 | $5.76 | $7.47 |
| December 2005 | $4.48 | $5.81 |
| November 2005 | $4.83 | $6.26 |
| October 2005 | $4.71 | $6.11 |
| September 2005 | $5.33 | $6.91 |
| August 2005 | $6.14 | $7.96 |
| July 2005 | $6.20 | $8.04 |
| June 2005 | $6.38 | $8.28 |
| May 2005 | $7.26 | $9.42 |
| April 2005 | $5.96 | $7.73 |
| March 2005 | $6.59 | $8.55 |
| February 2005 | $7.30 | $9.46 |
| January 2005 | $7.46 | $9.68 |
| December 2004 | $8.13 | $10.54 |
| November 2004 | $8.45 | $10.96 |
| October 2004 | $8.50 | $11.02 |
| September 2004 | $9.60 | $12.45 |
| August 2004 | $10.86 | $14.08 |
| July 2004 | $9.95 | $12.90 |
| June 2004 | $10.37 | $13.45 |
| May 2004 | $10.56 | $13.69 |
| April 2004 | $9.91 | $12.85 |
| March 2004 | $14.23 | $18.45 |
| February 2004 | $13.33 | $17.29 |
| January 2004 | $13.42 | $17.40 |
| December 2003 | $12.94 | $16.78 |
| November 2003 | $11.78 | $15.27 |
| October 2003 | $10.29 | $13.35 |
| September 2003 | $9.58 | $12.43 |
| August 2003 | $9.58 | $12.42 |
| July 2003 | $8.74 | $11.34 |
| June 2003 | $8.69 | $11.27 |
| May 2003 | $8.36 | $10.84 |
| April 2003 | $8.58 | $11.13 |
| March 2003 | $8.80 | $11.41 |
| February 2003 | $9.72 | $12.60 |
| January 2003 | $9.91 | $12.85 |
| December 2002 | $19.01 | $24.65 |
| November 2002 | $15.19 | $19.70 |
| October 2002 | $16.09 | $20.87 |
| September 2002 | $15.94 | $20.67 |
| August 2002 | $16.35 | $21.20 |
| July 2002 | $17.70 | $22.95 |
| June 2002 | $17.35 | $22.50 |
| May 2002 | $14.69 | $19.05 |
| April 2002 | $17.35 | $22.50 |
| March 2002 | $14.92 | $19.35 |
| February 2002 | $13.15 | $17.05 |
| January 2002 | $15.81 | $20.50 |
| December 2001 | $18.12 | $23.50 |
| November 2001 | $18.97 | $24.60 |
| October 2001 | $21.84 | $28.32 |
| September 2001 | $20.26 | $26.28 |
| August 2001 | $18.59 | $24.11 |
| July 2001 | $21.40 | $27.75 |
| June 2001 | $13.73 | $17.80 |
| May 2001 | $13.88 | $18 |
| April 2001 | $12.10 | $15.69 |
| March 2001 | $10.32 | $13.38 |
| February 2001 | $9.88 | $12.81 |
| January 2001 | $9.65 | $12.52 |
| December 2000 | $8.39 | $10.88 |
| November 2000 | $8 | $10.38 |
| October 2000 | $7.37 | $9.56 |
| September 2000 | $6.94 | $9 |
| August 2000 | $6.60 | $8.56 |
| July 2000 | $6.22 | $8.06 |
| June 2000 | $6.47 | $8.39 |
| May 2000 | $6.12 | $7.94 |
| April 2000 | $2.80 | $3.62 |
| March 2000 | $2.99 | $3.88 |
| February 2000 | $3.23 | $4.19 |
| January 2000 | $3.08 | $4 |
| December 1999 | $3.23 | $4.19 |
| November 1999 | $3.04 | $3.94 |
| October 1999 | $3.04 | $3.94 |
| September 1999 | $3.04 | $3.94 |
| August 1999 | $3.52 | $4.56 |
| July 1999 | $4.24 | $5.50 |
| June 1999 | $4.19 | $5.44 |
| May 1999 | $4.48 | $5.81 |
| April 1999 | $4.48 | $5.81 |
| March 1999 | $4.14 | $5.38 |
| February 1999 | $3.81 | $4.94 |
| January 1999 | $4 | $5.19 |
| December 1998 | $3.18 | $4.12 |
| November 1998 | $2.55 | $3.31 |
| October 1998 | $2.41 | $3.12 |
| September 1998 | $2.80 | $3.62 |
| August 1998 | $2.31 | $3 |
| July 1998 | $4 | $5.19 |
| June 1998 | $6.51 | $8.44 |
| May 1998 | $14.07 | $18.25 |
| April 1998 | $14.70 | $19.06 |
| March 1998 | $15.23 | $19.75 |
| February 1998 | $14.65 | $19 |
| January 1998 | $15.18 | $19.69 |
| December 1997 | $15.37 | $19.94 |
| November 1997 | $19.47 | $25.25 |
| October 1997 | $19.37 | $25.12 |
| September 1997 | $20.05 | $26 |
| August 1997 | $20.24 | $26.25 |
| July 1997 | $19.81 | $25.69 |
| June 1997 | $19.04 | $24.69 |
| May 1997 | $18.51 | $24 |
| April 1997 | $17.06 | $22.12 |
| March 1997 | $15.71 | $20.38 |
| February 1997 | $18.70 | $24.25 |
| January 1997 | $18.89 | $24.50 |
| December 1996 | $18.51 | $24 |
| November 1996 | $18.70 | $24.25 |
| October 1996 | $16.68 | $21.62 |
| September 1996 | $15.62 | $20.25 |
| August 1996 | $16.10 | $20.88 |
| July 1996 | $23.13 | $30 |
| June 1996 | $21.59 | $28 |
| May 1996 | $19.37 | $25.12 |
| April 1996 | $18.51 | $24 |
| March 1996 | $19.28 | $25 |
| February 1996 | $17.64 | $22.88 |
| January 1996 | $19.66 | $25.50 |
| December 1995 | $17.64 | $22.88 |
| November 1995 | $17.45 | $22.62 |
| October 1995 | $25.25 | $32.75 |
| September 1995 | $24.87 | $32.25 |
| August 1995 | $23.90 | $31 |
| July 1995 | $20.92 | $27.12 |
| June 1995 | $20.72 | $26.88 |
| May 1995 | $21.11 | $27.38 |
| April 1995 | $18.60 | $24.12 |
| March 1995 | $17.35 | $22.50 |
| February 1995 | $18.80 | $24.38 |
| January 1995 | $13.69 | $17.75 |
| December 1994 | $12.92 | $16.75 |
| November 1994 | $16.39 | $21.25 |
| October 1994 | $16.39 | $21.25 |
| September 1994 | $18.51 | $24 |
| August 1994 | $21.11 | $27.38 |
| July 1994 | $18.89 | $24.50 |
| June 1994 | $17.74 | $23 |
| May 1994 | $19.37 | $25.12 |
| April 1994 | $22.27 | $28.88 |
| March 1994 | $21.11 | $27.38 |
| February 1994 | $29.30 | $38 |
| January 1994 | $32.19 | $41.75 |
| December 1993 | $31.62 | $41 |
| November 1993 | $31.33 | $40.62 |
| October 1993 | $29.88 | $38.75 |
| September 1993 | $30.07 | $39 |
| August 1993 | $29.30 | $38 |
| July 1993 | $29.59 | $38.38 |
| June 1993 | $30.17 | $39.12 |
| May 1993 | $29.98 | $38.88 |
| April 1993 | $29.69 | $38.50 |
| March 1993 | $32.77 | $42.50 |
| February 1993 | $29.98 | $38.88 |
| January 1993 | $29.98 | $38.88 |
| December 1992 | $30.27 | $39.25 |
| November 1992 | $27.86 | $36.12 |
| October 1992 | $27.18 | $35.25 |
| September 1992 | $26.80 | $34.75 |
| August 1992 | $26.12 | $33.88 |
| July 1992 | $27.57 | $35.75 |
| June 1992 | $25.35 | $32.88 |
| May 1992 | $24.77 | $32.12 |
| April 1992 | $23.13 | $30 |
| March 1992 | $23.04 | $29.88 |
| February 1992 | $24.58 | $31.88 |
| January 1992 | $25.83 | $33.50 |
| December 1991 | $22.65 | $29.38 |
| November 1991 | $19.47 | $25.25 |
| October 1991 | $20.53 | $26.62 |
| September 1991 | $18.89 | $24.50 |
| August 1991 | $16.19 | $21 |
| July 1991 | $16.87 | $21.88 |
| June 1991 | $14.56 | $18.88 |
| May 1991 | $15.04 | $19.50 |
| April 1991 | $14.94 | $19.38 |
| March 1991 | $14.65 | $19 |
| February 1991 | $14.27 | $18.50 |
| January 1991 | $11.86 | $15.38 |
| December 1990 | $10.80 | $14 |
| November 1990 | $10.99 | $14.25 |
| October 1990 | $9.45 | $12.25 |
| September 1990 | $10.60 | $13.75 |
| August 1990 | $11.86 | $15.38 |
| July 1990 | $11.18 | $14.50 |
| June 1990 | $11.66 | $15.12 |
| May 1990 | $11.57 | $15 |
| April 1990 | $11.47 | $14.88 |
| March 1990 | $11.08 | $14.38 |
| February 1990 | $10.89 | $14.12 |
| January 1990 | $11.08 | $14.38 |
| December 1989 | $12.05 | $15.62 |
| November 1989 | $13.88 | $18 |
| October 1989 | $13.11 | $17 |
| September 1989 | $13.59 | $17.62 |
| August 1989 | $15.04 | $19.50 |
| July 1989 | $15.13 | $19.62 |
| June 1989 | $14.07 | $18.25 |
| May 1989 | $13.01 | $16.88 |
| April 1989 | $11.08 | $14.38 |
| March 1989 | $12.63 | $16.38 |
| February 1989 | $13.30 | $17.25 |
| January 1989 | $13.01 | $16.88 |
| December 1988 | $12.72 | $16.50 |
| November 1988 | $13.01 | $16.88 |
| October 1988 | $13.40 | $17.38 |
| September 1988 | $15.33 | $19.88 |
| August 1988 | $15.33 | $19.88 |
| July 1988 | $16.87 | $21.88 |
| June 1988 | $17.93 | $23.25 |
| May 1988 | $15.90 | $20.62 |
| April 1988 | $15.90 | $20.62 |
| March 1988 | $15.90 | $20.62 |
| February 1988 | $16.39 | $21.25 |
| January 1988 | $16.48 | $21.38 |
| December 1987 | $14.17 | $18.38 |
| November 1987 | $15.23 | $19.75 |
| October 1987 | $15.33 | $19.88 |
| September 1987 | $17.93 | $23.25 |
| August 1987 | $19.37 | $25.12 |
| July 1987 | $18.31 | $23.75 |
| June 1987 | $17.93 | $23.25 |
| May 1987 | $17.64 | $22.88 |
| April 1987 | $18.41 | $23.88 |
| March 1987 | $21.01 | $27.25 |
| February 1987 | $20.34 | $26.38 |
| January 1987 | $20.24 | $26.25 |
| December 1986 | $20.34 | $26.38 |
| November 1986 | $20.24 | $26.25 |
| October 1986 | $20.05 | $26 |
| September 1986 | $18.70 | $24.25 |
| August 1986 | $19.28 | $25 |
| July 1986 | $17.74 | $23 |
| June 1986 | $18.12 | $23.50 |
| May 1986 | $16.39 | $21.25 |
| April 1986 | $17.64 | $22.88 |
| March 1986 | $18.41 | $23.88 |
| February 1986 | $16.68 | $21.62 |
| January 1986 | $15.81 | $20.50 |
| December 1985 | $15.62 | $20.25 |
| November 1985 | $15.62 | $20.25 |
| October 1985 | $15.42 | $20 |
| September 1985 | $15.33 | $19.88 |
FBRT
Price: $12.57
52 week price:
Dividend Yield: 0.11%
5-year range yield:
Forward Dividend Yield: 11.49%
Payout Ratio: 97.26%
Payout Ratio Range:
Dividend Per Share: 1.42 USD
Earnings Per Share: 1.42 USD
P/E Ratio: 8.46
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 194482
Market Capitalization: 1.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4