Quantcast

BRT Apartments Corp. (MD) Common Stock Historical Stock Prices

BRT 
$13.05
*  
0.04
0.31%
Get BRT Alerts
*Delayed - data as of Aug. 20, 2018  -  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: 3 Month, From 20-MAY-2018 TO 20-AUG-2018

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 13.05 13.13 12.94 13.05 50,640
08/20/2018 13.02 13.13 12.94 13.05 50,640
08/17/2018 12.96 13.13 12.9255 13.09 27,112
08/16/2018 12.87 13.02 12.87 12.96 14,535
08/15/2018 12.85 12.99 12.72 12.82 24,584
08/14/2018 13.05 13.09 12.84 12.86 31,061
08/13/2018 12.97 13.13 12.7601 13.06 51,720
08/10/2018 12.78 13.24 12.602 12.95 46,064
08/09/2018 12.85 12.87 12.54 12.8 51,843
08/08/2018 13.06 13.14 12.87 13.01 119,324
08/07/2018 12.8 13.05 12.699 13.04 34,454
08/06/2018 13.02 13.02 12.77 12.81 30,866
08/03/2018 13.04 13.19 12.9404 13.01 42,050
08/02/2018 12.85 13.13 12.85 13.04 32,605
08/01/2018 13.12 13.2112 12.72 12.86 46,049
07/31/2018 12.88 13.23 12.88 13.13 36,134
07/30/2018 12.55 12.9 12.3113 12.85 45,879
07/27/2018 13.08 13.08 12.42 12.63 77,616
07/26/2018 13.13 13.25 13.0698 13.08 36,195
07/25/2018 13.13 13.31 13.04 13.11 34,011
07/24/2018 13.2 13.37 13.11 13.15 77,426
07/23/2018 13.36 13.36 12.801 13.19 132,348
07/20/2018 13.9 13.95 13.57 13.57 51,723
07/19/2018 13.93 14.05 13.71 13.96 65,627
07/18/2018 13.75 13.94 13.5292 13.9 60,137
07/17/2018 14.07 14.13 13.655 13.82 78,773
07/16/2018 14.05 14.2 14 14.1 179,986
07/13/2018 13.93 14.05 13.91 13.95 122,692
07/12/2018 14 14 13.81 13.91 92,830
07/11/2018 13.57 13.98 13.5665 13.96 159,178
07/10/2018 13.6 13.74 13.48 13.5 124,994
07/09/2018 13.3 13.65 13.27 13.52 180,072
07/06/2018 13.25 13.29 13.1601 13.27 79,112
07/05/2018 13.2 13.29 13.18 13.24 125,389
07/03/2018 13.16 13.2025 13.05 13.2 85,494
07/02/2018 12.76 13.1 12.74 13.07 56,743
06/29/2018 13.2 13.29 12.74 12.75 112,370
06/28/2018 13.02 13.19 12.95 13.11 111,404
06/27/2018 13.04 13.19 12.89 12.95 47,222
06/26/2018 13.1 13.2 12.99 13.1 64,720
06/25/2018 13.01 13.07 12.97 13 143,577
06/22/2018 13.05 13.05 12.7501 12.95 932,306
06/21/2018 13.12 13.23 13.12 13.2 106,931
06/20/2018 13.01 13.15 13.01 13.12 118,941
06/19/2018 13.05 13.1 13 13.02 29,740
06/18/2018 13.03 13.15 12.98 13.05 45,205
06/15/2018 12.95 13.1499 12.91 13.03 67,218
06/14/2018 13.08 13.1 13.015 13.02 21,881
06/13/2018 13.02 13.14 12.92 13.08 19,310
06/12/2018 13.1 13.15 12.98 13 38,686
06/11/2018 12.75 13.1 12.705 13.1 59,589
06/08/2018 12.81 12.89 12.63 12.69 12,023
06/07/2018 12.89 12.89 12.7147 12.8 12,475
06/06/2018 12.86 12.88 12.78 12.86 16,906
06/05/2018 12.95 12.9999 12.67 12.75 17,094
06/04/2018 12.91 12.915 12.818 12.9 24,540
06/01/2018 12.51 12.85 12.51 12.84 19,343
05/31/2018 12.61 12.78 12.55 12.64 25,831
05/30/2018 12.59 12.7 12.48 12.49 23,299
05/29/2018 12.37 12.555 12.336 12.52 21,300
05/25/2018 12.49 12.585 12.45 12.48 13,263
05/24/2018 12.43 12.6 12.34 12.45 12,710
05/23/2018 12.63 12.78 12.39 12.4 13,934
05/22/2018 12.95 12.95 12.58 12.64 15,482
05/21/2018 12.75 13.05 12.69 13 21,624
*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?

Smart Portfolio