BRT Realty Trust Historical Stock Prices

BRT 
$7.2
*  
0.01
0.14%
Get BRT Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00 N/A  7.22  7.16  7.20 8,228
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
09/17/2014 7.48 7.5 7.47 7.48 14,109
09/16/2014 7.34 7.49 7.339 7.48 10,016
09/15/2014 7.34 7.49 7.21 7.45 7,960
09/12/2014 7.41 7.41 7.288 7.35 18,101
09/11/2014 7.21 7.43 7.195 7.41 16,373
09/10/2014 7.42 7.42 7.1899 7.2 29,678
09/09/2014 7.23 7.5 7.23 7.5 24,398
09/08/2014 7.21 7.25 7.21 7.25 13,174
09/05/2014 7.19 7.24 7.18 7.22 7,721
09/04/2014 7.19 7.24 7.1899 7.24 15,187
09/03/2014 7.22 7.22 7.13 7.19 13,400
09/02/2014 7.14 7.2299 7.14 7.2 3,661
08/29/2014 7.1899 7.2 7.1899 7.2 2,877
08/28/2014 7.22 7.23 7.1966 7.22 6,420
08/27/2014 7.19 7.22 7.19 7.22 1,400
08/26/2014 7.22 7.23 7.19 7.19 5,938
08/25/2014 7.205 7.23 7.19 7.19 1,404
08/22/2014 7.2299 7.23 7.1701 7.23 498
08/21/2014 7.2 7.23 7.15 7.1915 7,812
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
05/19/2014 7.155 7.3 7.15 7.17 3,740
05/16/2014 7.16 7.16 7.15 7.15 3,349
05/15/2014 7.18 7.18 7.18 7.18 00
05/14/2014 7.39 7.39 7.18 7.18 4,143
05/13/2014 7.181 7.2799 7.15 7.18 4,243
05/12/2014 7.21 7.57 7.15 7.42 57,794
05/09/2014 7.15 7.41 7.15 7.35 44,789
05/08/2014 7.15 7.15 7.15 7.15 168
05/07/2014 7.196 7.23 7.15 7.15 1,120
05/06/2014 7.23 7.25 7.1758 7.23 12,100
05/05/2014 7.17 7.17 7.15 7.15 358
05/02/2014 7.14 7.18 7.14 7.17 8,207
05/01/2014 7.2072 7.2072 7.1961 7.2 1,134
04/30/2014 7.14 7.176 7.14 7.15 1,202
04/29/2014 7.2224 7.2224 7.15 7.15 1,697
04/28/2014 7.14 7.23 7.14 7.17 2,719
04/25/2014 7.143 7.2 7.14 7.18 3,140
04/24/2014 7.14 7.14 7.14 7.14 00
04/23/2014 7.1401 7.2444 7.14 7.14 3,644
04/22/2014 7.3348 7.3348 7.2 7.2 2,570
04/21/2014 7.08 7.34 7.08 7.29 10,985
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
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?