BRT Realty Trust Historical Stock Prices

BRT 
$7.02
*  
unch
unch
Get BRT Alerts
*Delayed - data as of Jan. 28, 2015 9:35 ET  -  Find a broker to begin trading BRT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BRT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
9:35 N/A N/A N/A  7.02 0
01/27/2015 7.01 7.09 7.01 7.02 3,767
01/26/2015 6.95 7.03 6.95 7 6,967
01/23/2015 7 7.0251 6.99 7 3,056
01/22/2015 7.03 7.03 7 7 3,543
01/21/2015 6.99 6.99 6.99 6.99 00
01/20/2015 7.2 7.2 6.96 6.99 8,247
01/16/2015 7.04 7.27 7.04 7.26 1,951
01/15/2015 7.01 7.056 6.96 6.99 4,708
01/14/2015 7.013 7.1 6.981 7.1 2,324
01/13/2015 7.03 7.03 6.99 7 9,146
01/12/2015 7.04 7.04 7.04 7.04 100
01/09/2015 7.06 7.09 7.06 7.09 556
01/08/2015 7.04 7.05 6.99 7.02 2,651
01/07/2015 6.99 7.1 6.98 7.03 2,291
01/06/2015 7.09 7.1 7 7.03 3,073
01/05/2015 6.994 7.05 6.98 7.01 5,033
01/02/2015 6.95 6.99 6.95 6.98 6,809
12/31/2014 6.9872 6.99 6.97 6.98 10,738
12/30/2014 7.03 7.03 6.95 6.9699 2,015
12/29/2014 6.911 7 6.911 6.93 3,934
12/26/2014 6.999 7 6.9 6.9 13,553
12/24/2014 7.1 7.1 6.96 6.98 6,091
12/23/2014 7 7.09 7 7.0752 7,397
12/22/2014 6.94 7.05 6.91 7.05 6,418
12/19/2014 7.03 7.05 7 7.03 4,181
12/18/2014 7.06 7.06 7.014 7.02 4,985
12/17/2014 7.2 7.2 7 7.03 23,294
12/16/2014 7.07 7.33 6.97 7.15 36,208
12/15/2014 7.02 7.12 7.02 7.08 3,717
12/12/2014 7.18 7.2 6.95 7 638,820
12/11/2014 7.21 7.29 7.18 7.19 3,514
12/10/2014 7.18 7.27 7.18 7.2 4,365
12/09/2014 7.19 7.24 7.19 7.2 2,711
12/08/2014 7.16 7.21 7.16 7.1956 5,199
12/05/2014 7.22 7.24 7.1802 7.24 1,373
12/04/2014 7.23 7.23 7.07 7.14 6,287
12/03/2014 7.2 7.23 7.1701 7.2299 1,468
12/02/2014 7.1568 7.2036 7.1448 7.1596 3,355
12/01/2014 7.2 7.21 7.16 7.162 3,305
11/28/2014 7.22 7.22 7.1801 7.22 534
11/26/2014 7.161 7.22 7.16 7.2 8,228
11/25/2014 7.2 7.2 7.19 7.19 300
11/24/2014 7.1901 7.1901 7.18 7.18 2,750
11/21/2014 7.11 7.23 7.11 7.1868 795
11/20/2014 7.16 7.19 7.1599 7.17 9,552
11/19/2014 7.16 7.22 7.16 7.2 594
11/18/2014 7.2 7.2 7.2 7.2 173
11/17/2014 7.16 7.25 7.16 7.25 3,107
11/14/2014 7.16 7.26 7.16 7.24 645
11/13/2014 7.21 7.21 7.21 7.21 159
11/12/2014 7.22 7.22 7.2 7.2 200
11/11/2014 7.23 7.27 7.16 7.2 3,032
11/10/2014 7.1601 7.23 7.1601 7.17 2,193
11/07/2014 7.16 7.28 7.16 7.22 2,718
11/06/2014 7.3 7.3 7.17 7.2 17,620
11/05/2014 7.34 7.34 7.18 7.215 33,564
11/04/2014 7.14 7.48 7.14 7.22 53,844
11/03/2014 7.17 7.22 7.14 7.2 10,779
10/31/2014 7.18 7.2 7.18 7.2 1,438
10/30/2014 7.12 7.195 7.11 7.11 69,266
10/29/2014 7.17 7.21 7.07 7.16 6,019
10/28/2014 7.1 7.19 7.1 7.19 3,690
10/27/2014 7.18 7.21 7.15 7.18 5,976
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?