Historical Stock Prices

BRT 
$7.161
*  
0.059
 negative 
0.82%
Get BRT Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 7.15 7.22 7.15 7.161 2,888
04/16/2014 7.17 7.22 7.14 7.22 9,416
04/15/2014 7.225 7.225 7.14 7.16 1,383
04/14/2014 7.14 7.25 7.14 7.18 8,839
04/11/2014 7.14 7.21 7.14 7.14 3,619
04/10/2014 7.21 7.24 7.1504 7.22 1,233
04/09/2014 7.14 7.1401 7.14 7.1401 1,880
04/08/2014 7.12 7.16 7.12 7.12 1,406
04/07/2014 7.16 7.28 7.12 7.12 14,928
04/04/2014 7.18 7.2712 7.13 7.13 8,092
04/03/2014 7.11 7.3 7.1 7.2 10,702
04/02/2014 7.11 7.19 7.08 7.1 3,215
04/01/2014 7.071 7.29 7.061 7.13 17,095
03/31/2014 7.105 7.15 7.03 7.13 10,870
03/28/2014 7.17 7.17 7.0501 7.1 733
03/27/2014 7.08 7.08 7.08 7.08 500
03/26/2014 7.08 7.11 7.05 7.11 6,650
03/25/2014 7.081 7.13 7.08 7.13 2,951
03/24/2014 7.06 7.0999 7.05 7.05 7,557
03/21/2014 7.161 7.161 7.06 7.06 12,370
03/20/2014 7.03 7.17 7.03 7.17 4,473
03/19/2014 7.13 7.17 7.08 7.08 9,876
03/18/2014 7.2 7.2 7.19 7.19 280
03/17/2014 7.16 7.19 7.16 7.19 265
03/14/2014 7.2 7.23 7.18 7.21 605
03/13/2014 7.1501 7.28 7.1501 7.28 644
03/12/2014 7.12 7.24 7.12 7.2 7,417
03/11/2014 7.19 7.19 7.19 7.19 240
03/10/2014 7.13 7.19 7.13 7.16 8,976
03/07/2014 7.17 7.171 7.02 7.11 13,389
03/06/2014 7.17 7.23 7.17 7.23 400
03/05/2014 7.16 7.21 7.1599 7.21 5,400
03/04/2014 7.16 7.18 7.15 7.18 2,397
03/03/2014 7.2 7.311 7.15 7.15 17,122
02/28/2014 7.13 7.158 7.13 7.13 877
02/27/2014 7.13 7.15 7.13 7.14 389
02/26/2014 7.24 7.2466 7.1 7.1 6,099
02/25/2014 7.251 7.3 7.21 7.3 5,600
02/24/2014 7.311 7.32 7.2585 7.26 3,252
02/21/2014 7.2499 7.32 7.2499 7.311 5,424
02/20/2014 7.28 7.28 7.28 7.28 00
02/19/2014 7.28 7.28 7.161 7.28 1,691
02/18/2014 7.24 7.24 7.11 7.24 3,217
02/14/2014 7.28 7.28 7.17 7.24 8,619
02/13/2014 7.2201 7.3 7.2201 7.3 2,038
02/12/2014 7.171 7.29 7.171 7.29 413
02/11/2014 7.36 7.36 7.221 7.25 1,177
02/10/2014 7.278 7.34 7.25 7.34 3,669
02/07/2014 7.4 7.4 7.31 7.32 4,676
02/06/2014 7.401 7.41 7.4 7.41 1,116
02/05/2014 7.401 7.41 7.4 7.4 3,233
02/04/2014 7.41 7.41 7.31 7.41 10,715
02/03/2014 7.406 7.42 7.4 7.42 3,824
01/31/2014 7.42 7.42 7.4 7.4 4,468
01/30/2014 7.41 7.42 7.4 7.41 7,393
01/29/2014 7.42 7.42 7.37 7.37 2,601
01/28/2014 7.44 7.46 7.42 7.42 4,911
01/27/2014 7.43 7.52 7.42 7.44 4,168
01/24/2014 7.47 7.5101 7.43 7.48 9,243
01/23/2014 7.49 7.49 7.43 7.43 875
01/22/2014 7.54 7.54 7.42 7.42 488
01/21/2014 7.55 7.55 7.48 7.48 5,684
01/17/2014 7.511 7.516 7.5 7.5 9,185
01/16/2014 7.5 7.66 7.5 7.59 6,891
01/15/2014 6.99 7.63 6.99 7.52 26,647
01/14/2014 7.0409 7.0743 7.01 7.01 2,205
01/13/2014 7.1 7.1 7.02 7.04 1,080
01/10/2014 7.32 7.34 7.04 7.04 1,966
01/09/2014 7.13 7.36 7.08 7.31 64,630
01/08/2014 7.13 7.13 7.02 7.04 2,336
01/07/2014 7.12 7.13 7.05 7.13 7,957
01/06/2014 7.126 7.126 7.07 7.12 1,846
01/03/2014 7.01 7.13 7.01 7.13 3,419
01/02/2014 7.03 7.1598 7.02 7.05 10,038
12/31/2013 7.03 7.08 7.01 7.07 5,743
12/30/2013 7.04 7.08 6.99 7.06 49,240
12/27/2013 6.99 7.01 6.99 7.01 2,312
12/26/2013 7.02 7.08 6.99 7.02 21,559
12/24/2013 7 7.04 6.95 7.04 7,464
12/23/2013 7 7 6.92 7 40,591
12/20/2013 7 7 6.86 6.96 9,598
12/19/2013 7.01 7.01 6.9455 6.95 51,706
12/18/2013 7.02 7.1 7.02 7.02 2,872
12/17/2013 7 7 6.9103 6.95 4,120
12/16/2013 7 7.03 6.97 7 2,104
12/13/2013 7.05 7.09 6.88 6.97 21,915
12/12/2013 7.02 7.02 6.961 6.97 2,010
12/11/2013 6.86 7.1 6.86 7.1 7,279
12/10/2013 7.07 7.0724 6.86 6.86 7,731
12/09/2013 7 7.0999 6.9 7.03 8,816
12/06/2013 7.0695 7.0695 7 7 8,659
12/05/2013 7.05 7.05 7.01 7.01 2,319
12/04/2013 7.05 7.16 7.001 7.06 11,150
12/03/2013 7.16 7.16 7 7.05 5,671
12/02/2013 7.085 7.17 7.04 7.17 2,217
11/29/2013 7.15 7.16 7.08 7.11 6,777
11/27/2013 6.99 7.15 6.99 7.15 10,722
11/26/2013 7.09 7.14 6.88 7.14 7,155
11/25/2013 6.95 7.13 6.95 7.05 21,142
11/22/2013 7.11 7.14 6.9 6.95 34,317
11/21/2013 7.06 7.06 7.02 7.05 2,594
11/20/2013 7 7.1 7 7.07 3,503
11/19/2013 7.07 7.12 6.85 6.97 20,070
11/18/2013 7.04 7.12 7.04 7.12 10,439
11/15/2013 7.05 7.12 7.02 7.09 5,367
11/14/2013 7.02 7.12 7.02 7.12 2,825
11/13/2013 7.06 7.1 7 7.08 7,506
11/12/2013 7.066 7.12 7.04 7.1 9,004
11/11/2013 7.09 7.09 7.04 7.08 1,385
11/08/2013 7.04 7.12 7 7.05 9,971
11/07/2013 7.05 7.11 7 7 5,513
11/06/2013 7.13 7.13 7.06 7.08 7,300
11/05/2013 7.05 7.07 7.05 7.0656 1,498
11/04/2013 7.16 7.16 7.06 7.15 5,314
11/01/2013 7.15 7.16 7.1 7.15 7,510
10/31/2013 7.02 7.12 7.02 7.1 5,196
10/30/2013 7.03 7.1 7.03 7.06 4,100
10/29/2013 7.04 7.0401 6.91 7.03 11,050
10/28/2013 7.02 7.07 7.01 7.02 24,488
10/25/2013 7.08 7.08 6.88 7 22,557
10/24/2013 7.11 7.11 7.06 7.07 28,247
10/23/2013 7.1 7.11 7.1 7.11 600
10/22/2013 7.19 7.19 7.08 7.13 8,723
10/21/2013 7.102 7.24 7.08 7.24 4,548
10/18/2013 7.06 7.16 7.0599 7.12 24,945
10/17/2013 7.24 7.24 7.06 7.08 30,138
10/16/2013 7.05 7.11 7.05 7.08 16,274
10/15/2013 7.05 7.09 7.05 7.07 15,900
10/14/2013 7.09 7.12 7.08 7.09 21,700
10/11/2013 7.04 7.05 7.02 7.036 28,146
10/10/2013 7.02 7.12 7.02 7.04 15,866
10/09/2013 7.03 7.05 7.02 7.05 1,934
10/08/2013 7.1 7.1 7.02 7.032 6,000
10/07/2013 7.15 7.1755 7.04 7.04 5,608
10/04/2013 7.1739 7.1739 7.1739 7.1739 00
10/03/2013 7.23 7.23 7.1739 7.1739 7,521
10/02/2013 7.228 7.23 7.22 7.22 1,300
10/01/2013 7.2 7.2261 7.188 7.188 7,089
09/30/2013 7.03 7.17 7.03 7.17 2,846
09/27/2013 7.17 7.2 7.17 7.181 2,664
09/26/2013 7.23 7.23 7.1995 7.1995 2,100
09/25/2013 7.16 7.16 7.16 7.16 00
09/24/2013 7.14 7.16 7.14 7.16 11,284
09/23/2013 7.23 7.23 7.13 7.16 8,454
09/20/2013 7.168 7.23 7.168 7.23 695
09/19/2013 7.12 7.16 7.119 7.16 2,627
09/18/2013 7.17 7.17 7.12 7.12 4,059
09/17/2013 7.3 7.3 7.12 7.17 3,040
09/16/2013 7.18 7.4 7.18 7.224 6,400
09/13/2013 7.1267 7.1267 7.1267 7.1267 123
09/12/2013 7.18 7.19 7.11 7.12 1,505
09/11/2013 7.12 7.13 7.12 7.12 6,755
09/10/2013 7.14 7.1623 7.12 7.14 6,351
09/09/2013 7.1 7.15 7.1 7.15 1,000
09/06/2013 7.114 7.114 7.114 7.114 100
09/05/2013 7.1 7.11 7.1 7.11 1,078
09/04/2013 7.13 7.13 7.13 7.13 108
09/03/2013 7.14 7.15 7.1 7.1 4,403
08/30/2013 7.21 7.22 7.1 7.21 10,544
08/29/2013 7.34 7.34 7.34 7.34 00
08/28/2013 7.34 7.34 7.34 7.34 00
08/27/2013 7.13 7.35 7.12 7.34 4,394
08/26/2013 7.18 7.222 7.157 7.188 2,969
08/23/2013 7.204 7.204 7.204 7.204 246
08/22/2013 7.18 7.2888 7.18 7.24 1,370
08/21/2013 7.052 7.175 7.05 7.11 2,670
08/20/2013 7.09 7.11 7.03 7.11 9,641
08/19/2013 7.032 7.0668 7.032 7.05 2,734
08/16/2013 6.9 7.039 6.9 7.02 6,911
08/15/2013 7 7.13 7 7.03 2,372
08/14/2013 7.14 7.14 7.14 7.14 134
08/13/2013 7.144 7.2 7.144 7.2 288
08/12/2013 7.31 7.31 7.16 7.18 1,588
08/09/2013 7.25 7.25 7.25 7.25 162
08/08/2013 7.2 7.21 7.2 7.21 367
08/07/2013 7.0895 7.17 7.0895 7.16 3,272
08/06/2013 6.95 7.39 6.95 7.13 16,814
08/05/2013 7.1 7.1 6.76 6.8 22,261
08/02/2013 7.12 7.17 7.11 7.13 4,791
08/01/2013 7.16 7.17 7.15 7.15 2,627
07/31/2013 7.16 7.16 7.11 7.14 458
07/30/2013 7.1 7.16 7.1 7.15 5,559
07/29/2013 7.17 7.17 7.06 7.06 1,073
07/26/2013 7.1 7.16 7.1 7.16 1,029
07/25/2013 7.13 7.13 7.02 7.12 12,470
07/24/2013 7.13 7.13 7.13 7.13 100
07/23/2013 7.28 7.4 7 7.12 43,001
07/22/2013 7.12 7.144 7.1 7.1 6,513
07/19/2013 7.21 7.39 7.01 7.01 6,150
07/18/2013 7.4 7.4 7.17 7.17 5,428
07/17/2013 7.45 7.45 7.36 7.39 457
07/16/2013 7.3 7.47 7.3 7.31 3,388
07/15/2013 7.4 7.47 7.4 7.41 22,488
07/12/2013 7.19 7.36 7.19 7.27 3,500
07/11/2013 7.15 7.4 7.15 7.3 5,950
07/10/2013 7.32 7.3304 7.16 7.27 7,663
07/09/2013 7.39 7.39 7.17 7.17 1,000
07/08/2013 7.31 7.4 7.22 7.25 2,741
07/05/2013 7.38 7.38 7.2801 7.315 2,100
07/03/2013 7.33 7.33 7.27 7.33 5,226
07/02/2013 7.17 7.3 7.08 7.3 4,476
07/01/2013 7.16 7.25 7.04 7.15 1,100
06/28/2013 7.21 7.21 7 7 21,783
06/27/2013 7.02 7.23 7.02 7.2 6,800
06/26/2013 7.15 7.24 7 7.02 6,477
06/25/2013 7.06 7.18 7.01 7.09 2,652
06/24/2013 7.03 7.06 6.95 7.05 4,407
06/21/2013 7.22 7.23 6.95 7 10,518
06/20/2013 7.19 7.19 7.08 7.1 2,300
06/19/2013 7.11 7.2 7.09 7.09 7,404
06/18/2013 7.2 7.2 7.11 7.13 4,200
06/17/2013 7 7.18 7 7.1 4,397
06/14/2013 7.06 7.1 7.06 7.09 580
06/13/2013 7.1485 7.1485 7.1 7.1 950
06/12/2013 7.03 7.11 7.02 7.05 1,348
06/11/2013 7.03 7.08 7.03 7.08 4,277
06/10/2013 7.22 7.22 7.03 7.05 14,640
06/07/2013 7.18 7.25 7.11 7.12 3,359
06/06/2013 7.229 7.24 7.15 7.24 1,750
06/05/2013 7.4 7.42 7.2 7.22 5,582
06/04/2013 7.55 7.55 7.41 7.42 700
06/03/2013 7.596 7.64 7.551 7.63 4,085
05/31/2013 7.44 7.64 7.42 7.64 22,456
05/30/2013 7.405 7.5913 7.405 7.53 4,586
05/29/2013 7.43 7.49 7.4 7.43 10,325
05/28/2013 7.48 7.54 7.344 7.5 25,602
05/24/2013 7.249 7.5 7.249 7.49 13,841
05/23/2013 7.16 7.26 7.1301 7.26 7,301
05/22/2013 7.06 7.06 7.06 7.06 500
05/21/2013 7.08 7.21 7.06 7.078 4,301
05/20/2013 7.11 7.125 7.06 7.1 5,167
05/17/2013 7.16 7.16 7.12 7.12 3,949
05/16/2013 7.26 7.34 7.15 7.15 5,450
05/15/2013 7.3 7.3847 7.3 7.33 9,405
05/14/2013 7.375 7.46 7.3 7.39 48,445
05/13/2013 7.58 7.58 7.37 7.37 21,600
05/10/2013 7.6 7.6 7.6 7.6 00
05/09/2013 7.73 7.73 7.47 7.6 18,972
05/08/2013 7.13 7.15 7.01 7.15 6,122
05/07/2013 7.11 7.34 7.05 7.21 4,045
05/06/2013 7.1 7.1035 6.974 7.02 9,434
05/03/2013 7.03 7.2 7.02 7.15 2,192
05/02/2013 7.12 7.1996 7.02 7.02 3,696
05/01/2013 7.25 7.25 7.0301 7.2 3,140
04/30/2013 7.18 7.3 7.15 7.2 4,844
04/29/2013 7.33 7.33 7.17 7.22 4,078
04/26/2013 7.25 7.25 7.1713 7.1713 700
04/25/2013 7.37 7.37 7.15 7.33 3,709
04/24/2013 7.42 7.51 7.26 7.45 4,000
04/23/2013 7.4 7.55 7.2 7.5 13,286
04/22/2013 7.33 7.39 7.23 7.39 623
04/19/2013 7.12 7.33 7.03 7.33 4,000
04/18/2013 7.054 7.054 7.02 7.03 948
04/17/2013 7.18 7.21 7.02 7.05 3,986
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 your brokers before you trade


Want to trade FX?