BRT Realty Trust Historical Stock Prices

BRT 
$6.98
*  
0.01
0.14%
Get BRT Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading BRT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.97  6.98  6.97  6.98 812
03/05/2015 6.97 6.98 6.97 6.98 812
03/04/2015 6.98 6.98 6.97 6.97 878
03/03/2015 6.98 6.9801 6.96 6.98 1,522
03/02/2015 6.99 6.99 6.99 6.99 555
02/27/2015 6.99 7.1 6.98 6.99 7,064
02/26/2015 7.02 7.02 6.99 6.99 22,746
02/25/2015 7.11 7.11 7.11 7.11 127
02/24/2015 6.98 7.2324 6.96 7.21 6,605
02/23/2015 7.01 7.01 7.01 7.01 1,015
02/20/2015 6.96 6.97 6.96 6.961 3,061
02/19/2015 6.9992 6.9992 6.99 6.99 300
02/18/2015 7 7 7 7 00
02/17/2015 7 7 6.99 7 5,964
02/13/2015 6.99 7 6.98 6.98 4,491
02/12/2015 7.01 7.0101 6.99 7 8,020
02/11/2015 7.02 7.04 7 7.04 633
02/10/2015 7 7.01 7 7.01 201
02/09/2015 6.98 7.0158 6.98 7.0158 574
02/06/2015 6.98 7.05 6.98 7 2,525
02/05/2015 7.1 7.1 7.08 7.08 600
02/04/2015 7.08 7.12 7.03 7.06 1,268
02/03/2015 7.015 7.06 7.01 7.06 1,450
02/02/2015 7.01 7.02 6.99 7.02 5,551
01/30/2015 7.06 7.07 7.06 7.07 452
01/29/2015 7.02 7.11 7.01 7.1 1,600
01/28/2015 7.05 7.05 7.03 7.03 318
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?