Historical Stock Prices

BRT 
$7.16
*  
unch
unch
Get BRT Alerts
*Delayed - data as of May 27, 2016  -  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 27-FEB-2016 TO 27-MAY-2016

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.
05/27/2016 7.16 7.16 7.16 7.16 2,110
05/26/2016 7.14 7.16 7.14 7.16 1,148
05/25/2016 7.1 7.1 7.1 7.1 175
05/24/2016 7.1 7.1 7.1 7.1 119
05/23/2016 7.1756 7.1756 7.14 7.14 2,214
05/20/2016 7.14 7.24 7.11 7.11 10,273
05/19/2016 7.14 7.2196 7.13 7.18 3,827
05/18/2016 7.193 7.24 7.12 7.2 3,929
05/17/2016 7.15 7.15 7.12 7.13 3,201
05/16/2016 7.16 7.2 7.1581 7.17 4,820
05/13/2016 7.13 7.2096 7.13 7.1356 3,200
05/12/2016 7.18 7.2 7.139 7.2 3,998
05/11/2016 7.15 7.22 7.05 7.15 10,779
05/10/2016 7.16 7.17 7.14 7.15 2,165
05/09/2016 7.13 7.1612 7.13 7.15 1,123
05/06/2016 7.1858 7.1858 7.07 7.1 1,948
05/05/2016 7.1556 7.1556 7.11 7.15 3,896
05/04/2016 7.09 7.14 7.04 7.09 5,304
05/03/2016 7.24 7.24 7.11 7.14 5,936
05/02/2016 7.1 7.17 7.1 7.15 6,625
04/29/2016 7.1299 7.1299 7.1299 7.1299 492
04/28/2016 7.07 7.07 7.07 7.07 00
04/27/2016 7.04 7.15 7.04 7.07 2,120
04/26/2016 7.07 7.15 7.07 7.15 500
04/25/2016 7.15 7.15 7.12 7.14 1,694
04/22/2016 7.04 7.15 7.04 7.1 571
04/21/2016 7.0701 7.12 7.0701 7.09 1,035
04/20/2016 7.07 7.1 7.07 7.1 200
04/19/2016 7.13 7.17 7.1 7.13 6,288
04/18/2016 7.09 7.09 7.05 7.05 711
04/15/2016 7.08 7.16 7.07 7.09 1,924
04/14/2016 7.12 7.16 7.08 7.12 1,831
04/13/2016 7.22 7.22 7.09 7.11 1,996
04/12/2016 7.08 7.25 7.08 7.14 21,222
04/11/2016 7.054 7.054 7.04 7.04 415
04/08/2016 7.0919 7.0923 7.06 7.06 3,575
04/07/2016 7.072 7.1 7.06 7.07 2,671
04/06/2016 7.11 7.18 7.11 7.13 1,015
04/05/2016 7.14 7.18 7 7.04 4,551
04/04/2016 7.15 7.21 7.1 7.14 32,026
04/01/2016 7.09 7.23 7.03 7.18 15,250
03/31/2016 7.09 7.1 6.91 6.95 6,011
03/30/2016 6.85 7.1499 6.85 7.09 12,711
03/29/2016 6.72 6.85 6.65 6.71 26,385
03/28/2016 6.719 6.79 6.71 6.74 42,403
03/24/2016 6.76 6.76 6.7 6.75 1,830
03/23/2016 6.72 6.87 6.72 6.75 7,596
03/22/2016 6.7 6.87 6.7 6.77 12,490
03/21/2016 6.68 6.74 6.6491 6.68 14,630
03/18/2016 6.7 6.8 6.66 6.69 7,058
03/17/2016 6.66 6.75 6.66 6.73 11,421
03/16/2016 6.61 6.71 6.61 6.69 7,002
03/15/2016 6.62 6.64 6.6 6.61 18,154
03/14/2016 6.53 6.63 6.53 6.6 4,655
03/11/2016 6.565 6.64 6.49 6.51 15,122
03/10/2016 6.6 6.61 6.48 6.61 8,901
03/09/2016 6.6 6.65 6.6 6.63 2,475
03/08/2016 6.6 6.7 6.6 6.7 10,733
03/07/2016 6.62 6.63 6.6 6.6 1,870
03/04/2016 6.5 6.63 6.4901 6.51 8,258
03/03/2016 6.45 6.5 6.4201 6.5 7,572
03/02/2016 6.5 6.5 6.32 6.49 9,376
03/01/2016 6.5 6.5 6.451 6.49 6,687
02/29/2016 6.49 6.5 6.4 6.45 8,080
*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?