BRT Realty Trust Historical Stock Prices

BRT 
$6.99
*  
0.01
0.14%
Get BRT Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading BRT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BRT Pre-Market
 
 
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 28-MAY-2014 TO 28-MAY-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 N/A  6.9999  6.99  6.99 2,300
05/28/2015 6.9999 6.9999 6.99 6.99 2,300
05/27/2015 6.99 7.01 6.98 6.98 2,084
05/26/2015 6.98 6.9899 6.98 6.9899 334
05/22/2015 6.99 7.01 6.97 6.98 700
05/21/2015 6.9799 6.9799 6.97 6.97 1,950
05/20/2015 6.9899 6.9899 6.92 6.92 2,116
05/19/2015 7.03 7.03 6.9 6.98 1,945
05/18/2015 7.08 7.08 7.08 7.08 00
05/15/2015 7.02 7.08 7.02 7.08 723
05/14/2015 7.06 7.06 6.93 6.95 2,568
05/13/2015 7.09 7.09 7 7 12,133
05/12/2015 7.08 7.08 7 7 1,482
05/11/2015 6.74 7.04 6.74 7.03 20,441
05/08/2015 6.81 6.81 6.79 6.79 334
05/07/2015 6.75 6.79 6.75 6.75 8,936
05/06/2015 6.8 6.83 6.77 6.77 876
05/05/2015 6.787 6.894 6.76 6.79 1,512
05/04/2015 6.8 7 6.8 6.86 18,500
05/01/2015 7.1 7.1 6.87 6.87 14,915
04/30/2015 7.06 7.14 6.89 6.96 22,991
04/29/2015 7.01 7.155 7.01 7.04 69,932
04/28/2015 6.78 7.03 6.76 7 17,199
04/27/2015 6.77 6.84 6.75 6.83 15,256
04/24/2015 6.89 6.894 6.76 6.8 13,013
04/23/2015 6.84 6.84 6.84 6.84 00
04/22/2015 6.84 6.84 6.84 6.84 310
04/21/2015 6.8301 6.9 6.8301 6.9 817
04/20/2015 6.95 6.95 6.95 6.95 109
04/17/2015 6.898 6.898 6.898 6.898 146
04/16/2015 6.96 6.9799 6.95 6.9799 1,564
04/15/2015 6.97 7 6.95 7 4,461
04/14/2015 7.02 7.02 7.02 7.02 00
04/13/2015 6.85 7.02 6.85 7.02 8,917
04/10/2015 6.94 6.94 6.92 6.92 1,072
04/09/2015 6.98 6.98 6.9201 6.93 2,963
04/08/2015 7 7 7 7 372
04/07/2015 7.02 7.03 7.0068 7.0068 1,584
04/06/2015 6.9801 7.03 6.9801 7 2,849
04/02/2015 7.08 7.08 6.99 7.02 3,793
04/01/2015 7.12 7.12 7.12 7.12 204
03/31/2015 7.15 7.15 7.1399 7.14 1,476
03/30/2015 7.12 7.15 7.105 7.1183 3,794
03/27/2015 7.11 7.15 7.1 7.1399 3,731
03/26/2015 7.1 7.11 7.1 7.11 952
03/25/2015 7.1 7.15 7.08 7.15 8,399
03/24/2015 7.24 7.26 7.17 7.19 3,680
03/23/2015 7.22 7.27 7.14 7.19 22,955
03/20/2015 6.863 7.35 6.76 7.35 78,306
03/19/2015 6.85 6.96 6.77 6.77 12,731
03/18/2015 6.93 6.96 6.84 6.84 14,615
03/17/2015 6.94 6.94 6.93 6.93 891
03/16/2015 6.94 6.9799 6.93 6.95 9,591
03/13/2015 7.07 7.07 6.93 6.98 2,650
03/12/2015 6.955 6.955 6.94 6.95 2,635
03/11/2015 6.96 6.99 6.95 6.96 1,003
03/10/2015 6.96 6.99 6.95 6.97 2,473
03/09/2015 7 7.03 6.97 6.99 2,757
03/06/2015 7.0099 7.0099 6.98 6.98 1,129
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
12/04/2014 7.23 7.23 7.07 7.14 6,287
12/03/2014 7.2 7.23 7.1701 7.2299 1,468
12/02/2014 7.1568 7.2036 7.1448 7.1596 3,355
12/01/2014 7.2 7.21 7.16 7.162 3,305
11/28/2014 7.22 7.22 7.1801 7.22 534
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
*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?