BRT Realty Trust Historical Stock Prices

BRT 
$7.02
*  
0.01
0.14%
Get BRT Alerts
*Delayed - data as of Dec. 18, 2014  -  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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  7.06  7.06  7.014  7.02 4,985
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
10/24/2014 7.197 7.199 7.17 7.18 2,818
10/23/2014 7.2 7.2399 7.18 7.22 1,348
10/22/2014 7.19 7.26 7.17 7.26 4,130
10/21/2014 7.2 7.26 7.17 7.23 5,867
10/20/2014 7.32 7.32 7.17 7.28 12,578
10/17/2014 7.191 7.31 7.18 7.28 8,373
10/16/2014 7.18 7.32 7.18 7.18 8,409
10/15/2014 7.23 7.32 7.14 7.3099 67,407
10/14/2014 7.35 7.43 7.18 7.2 95,487
10/13/2014 7.27 7.3499 7.17 7.21 165,129
10/10/2014 7.2 7.49 7.17 7.32 31,260
10/09/2014 7.32 7.32 7.1799 7.25 14,393
10/08/2014 7.17 7.24 7.09 7.21 24,878
10/07/2014 7.26 7.29 7.19 7.2 16,847
10/06/2014 7.43 7.43 7.24 7.32 8,022
10/03/2014 7.29 7.49 7.28 7.49 27,434
10/02/2014 7.354 7.44 7.34 7.41 946
10/01/2014 7.5 7.5 7.43 7.44 1,498
09/30/2014 7.32 7.5 7.32 7.5 20,913
09/29/2014 7.47 7.47 7.34 7.44 7,231
09/26/2014 7.35 7.37 7.27 7.37 4,053
09/25/2014 7.4 7.46 7.31 7.35 2,995
09/24/2014 7.56 7.6 7.42 7.43 33,568
09/23/2014 7.63 7.64 7.4643 7.51 11,065
09/22/2014 7.62 7.71 7.47 7.6 15,227
09/19/2014 7.54 7.76 7.3 7.67 182,745
09/18/2014 7.43 7.55 7.34 7.54 15,396
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?