BRT Realty Trust Historical Stock Prices

BRT 
$7.2099
*  
unch
unch
Get BRT Alerts
*Delayed - data as of Aug. 20, 2014  -  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 for next time

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

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  7.22  7.20  7.2099 2,246
08/20/2014 7.2 7.22 7.2 7.2099 2,246
08/19/2014 7.2 7.21 7.2 7.21 633
08/18/2014 7.2 7.21 7.19 7.21 4,065
08/15/2014 7.21 7.24 7.19 7.24 3,636
08/14/2014 7.18 7.23 7.1601 7.22 15,179
08/13/2014 7.19 7.24 7.16 7.21 30,110
08/12/2014 7.15 7.24 7.13 7.23 45,243
08/11/2014 7.15 7.2 7 7.13 29,050
08/08/2014 7.18 7.2001 7.15 7.15 8,126
08/07/2014 7.25 7.25 7.18 7.23 16,909
08/06/2014 7.25 7.25 7.1901 7.1972 3,234
08/05/2014 7.24 7.25 7.185 7.22 10,753
08/04/2014 7.1801 7.1801 7.1801 7.1801 168
08/01/2014 7.24 7.24 7.18 7.21 9,712
07/31/2014 7.24 7.24 7.215 7.23 345
07/30/2014 7.23 7.23 7.156 7.22 9,224
07/29/2014 7.19 7.2099 7.19 7.2 345
07/28/2014 7.23 7.24 7.23 7.23 673
07/25/2014 7.18 7.22 7.18 7.21 601
07/24/2014 7.204 7.24 7.18 7.24 23,193
07/23/2014 7.23 7.24 7.16 7.22 355,393
07/22/2014 7.1601 7.21 7.1601 7.21 462
07/21/2014 7.25 7.25 7.2 7.2 849
07/18/2014 7.25 7.25 7.16 7.16 495
07/17/2014 7.16 7.22 7.16 7.19 15,260
07/16/2014 7.1 7.21 7.09 7.1601 30,293
07/15/2014 7.36 7.36 7.146 7.15 13,141
07/14/2014 7.23 7.25 7.15 7.23 3,975
07/11/2014 7.34 7.34 7.22 7.22 929
07/10/2014 7.28 7.33 7.24 7.24 21,938
07/09/2014 7.36 7.36 7.28 7.28 2,001
07/08/2014 7.37 7.37 7.3156 7.36 1,254
07/07/2014 7.37 7.37 7.3 7.3 6,375
07/03/2014 7.39 7.39 7.37 7.37 394
07/02/2014 7.42 7.43 7.37 7.4 4,204
07/01/2014 7.3 7.3 7.3 7.3 985
06/30/2014 7.44 7.44 7.3362 7.38 3,676
06/27/2014 7.2 7.42 7.15 7.42 7,332
06/26/2014 7.2 7.25 7.19 7.23 1,975
06/25/2014 7.22 7.22 7.16 7.22 2,481
06/24/2014 7.16 7.16 7.16 7.16 156
06/23/2014 7.22 7.22 7.22 7.22 223
06/20/2014 7.19 7.25 7.19 7.25 1,201
06/19/2014 7.2 7.2 7.15 7.2 4,151
06/18/2014 7.1706 7.1999 7.15 7.19 3,512
06/17/2014 7.19 7.2 7.1731 7.2 1,436
06/16/2014 7.14 7.19 7.07 7.17 16,654
06/13/2014 7.14 7.1573 7.14 7.14 1,607
06/12/2014 7.16 7.16 7.16 7.16 191
06/11/2014 7.13 7.1688 7.13 7.13 1,437
06/10/2014 7.15 7.19 7.13 7.1347 6,003
06/09/2014 7.138 7.17 7.13 7.13 5,274
06/06/2014 7.17 7.174 7.13 7.13 15,847
06/05/2014 7.17 7.2285 7.17 7.19 2,149
06/04/2014 7.17 7.22 7.15 7.22 1,997
06/03/2014 7.2148 7.2148 7.14 7.15 4,216
06/02/2014 7.2299 7.2299 7.1999 7.1999 298
05/30/2014 7.18 7.1821 7.1652 7.1652 6,243
05/29/2014 7.2076 7.2076 7.19 7.2 1,335
05/28/2014 7.16 7.34 7.16 7.229 17,892
05/27/2014 7.07 7.18 7.07 7.18 1,519
05/23/2014 7.07 7.1725 7.07 7.08 801
05/22/2014 7.14 7.18 7.06 7.06 3,070
05/21/2014 7.11 7.45 7.05 7.07 69,829
05/20/2014 7.17 7.17 7.17 7.17 00
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?