Skip to main content

BRT Realty Trust (NY: BRT )

17.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.664 5.697 5.664 5.697 18,477 +0.00(+0.00%)
Apr 27, 2012 5.664 5.697 5.650 5.697 18,695 +0.03(+0.59%)
Apr 26, 2012 5.805 5.805 5.476 5.664 29,780 -0.04(-0.71%)
Apr 25, 2012 5.603 5.738 5.523 5.704 49,058 +0.13(+2.41%)
Apr 24, 2012 5.382 5.570 5.348 5.570 60,822 +0.17(+3.11%)
Apr 23, 2012 5.295 5.402 5.216 5.402 54,441 +0.07(+1.26%)
Apr 20, 2012 5.328 5.335 5.300 5.335 8,024 +0.00(+0.00%)
Apr 19, 2012 5.322 5.335 5.268 5.335 22,231 +0.01(+0.13%)
Apr 18, 2012 5.295 5.328 5.221 5.328 26,024 +0.01(+0.25%)
Apr 17, 2012 5.268 5.315 5.201 5.315 12,533 +0.05(+0.89%)
Apr 16, 2012 5.167 5.268 5.127 5.268 21,999 +0.04(+0.77%)
Apr 13, 2012 5.161 5.228 5.161 5.228 12,974 +0.06(+1.17%)
Apr 12, 2012 4.825 5.167 4.825 5.167 25,562 +0.30(+6.21%)
Apr 11, 2012 4.738 4.865 4.738 4.865 2,428 +0.13(+2.75%)
Apr 10, 2012 4.744 4.798 4.703 4.735 19,074 -0.05(-1.04%)
Apr 09, 2012 4.550 4.785 4.550 4.785 14,926 +0.24(+5.32%)
Apr 05, 2012 4.496 4.590 4.496 4.543 6,631 +0.01(+0.30%)
Apr 04, 2012 4.604 4.604 4.483 4.530 21,781 -0.18(-3.85%)
Apr 03, 2012 4.684 4.718 4.684 4.711 8,069 +0.01(+0.14%)
Apr 02, 2012 4.624 4.704 4.624 4.704 2,752 +0.01(+0.29%)
Mar 30, 2012 4.697 4.697 4.624 4.691 9,973 -0.01(-0.14%)
Mar 29, 2012 4.563 4.697 4.563 4.697 10,253 +0.11(+2.34%)
Mar 28, 2012 4.530 4.590 4.530 4.590 6,661 +0.09(+1.94%)
Mar 27, 2012 4.489 4.527 4.489 4.503 2,235 +0.03(+0.75%)
Mar 26, 2012 4.550 4.617 4.402 4.469 17,130 -0.08(-1.77%)
Mar 23, 2012 4.617 4.617 4.550 4.550 8,818 -0.09(-1.88%)
Mar 22, 2012 4.632 4.664 4.603 4.637 12,500 -0.01(-0.14%)
Mar 21, 2012 4.637 4.644 4.637 4.644 1,519 -0.01(-0.29%)
Mar 20, 2012 4.597 4.691 4.597 4.657 9,858 +0.05(+1.02%)
Mar 19, 2012 4.590 4.657 4.577 4.610 5,591 -0.02(-0.43%)
Mar 16, 2012 4.382 4.630 4.362 4.630 12,684 +0.27(+6.15%)
Mar 15, 2012 4.362 4.416 4.362 4.362 12,043 +0.00(+0.00%)
Mar 14, 2012 4.382 4.422 4.362 4.362 23,687 +0.00(+0.00%)
Mar 13, 2012 4.362 4.362 4.362 4.362 596 +0.01(+0.15%)
Mar 12, 2012 4.416 4.416 4.355 4.355 9,666 -0.08(-1.81%)
Mar 09, 2012 4.416 4.436 4.416 4.436 1,062 +0.04(+0.92%)
Mar 08, 2012 4.375 4.396 4.362 4.396 4,567 +0.00(+0.00%)
Mar 07, 2012 4.362 4.396 4.362 4.396 6,462 +0.01(+0.31%)
Mar 06, 2012 4.396 4.422 4.362 4.382 29,058 -0.02(-0.46%)
Mar 05, 2012 4.402 4.402 4.402 4.402 5,012 +0.03(+0.60%)
Mar 02, 2012 4.362 4.416 4.362 4.376 771 +0.01(+0.33%)
Mar 01, 2012 4.375 4.402 4.362 4.362 2,265 +0.03(+0.62%)
Feb 29, 2012 4.375 4.389 4.328 4.335 12,092 -0.01(-0.31%)
Feb 28, 2012 4.362 4.396 4.342 4.349 20,060 -0.01(-0.31%)
Feb 27, 2012 4.362 4.389 4.342 4.362 22,695 -0.01(-0.31%)
Feb 24, 2012 4.389 4.389 4.362 4.375 17,039 -0.02(-0.47%)
Feb 23, 2012 4.416 4.422 4.382 4.396 16,724 -0.04(-0.90%)
Feb 22, 2012 4.449 4.503 4.362 4.436 27,204 -0.03(-0.75%)
Feb 21, 2012 4.429 4.469 4.429 4.469 11,226 +0.04(+0.91%)
Feb 17, 2012 4.429 4.449 4.409 4.429 9,641 +0.00(+0.00%)
Feb 16, 2012 4.396 4.429 4.396 4.429 2,831 +0.07(+1.54%)
Feb 15, 2012 4.362 4.362 4.330 4.362 9,686 +0.00(+0.00%)
Feb 14, 2012 4.362 4.362 4.315 4.362 12,070 -0.09(-1.99%)
Feb 13, 2012 4.442 4.550 4.442 4.451 5,811 +0.01(+0.18%)
Feb 10, 2012 4.523 4.637 4.442 4.442 10,516 -0.18(-3.92%)
Feb 09, 2012 4.496 4.630 4.496 4.624 29,938 +0.16(+3.62%)
Feb 08, 2012 4.436 4.463 4.396 4.462 17,214 +0.05(+1.05%)
Feb 07, 2012 4.396 4.416 4.375 4.416 1,341 +0.02(+0.46%)
Feb 06, 2012 4.362 4.396 4.362 4.396 15,366 +0.02(+0.46%)
Feb 03, 2012 4.355 4.396 4.355 4.375 5,731 +0.01(+0.31%)
Feb 02, 2012 4.382 4.382 4.362 4.362 8,352 -0.04(-0.91%)
Feb 01, 2012 4.396 4.422 4.389 4.402 5,354 -0.04(-0.91%)
Jan 31, 2012 4.396 4.442 4.396 4.442 4,619 +0.04(+0.91%)
Jan 30, 2012 4.429 4.429 4.328 4.402 8,595 -0.03(-0.61%)
Jan 27, 2012 4.463 4.463 4.429 4.429 1,443 -0.02(-0.45%)
Jan 26, 2012 4.375 4.449 4.375 4.449 7,692 +0.01(+0.15%)
Jan 25, 2012 4.308 4.442 4.308 4.442 7,650 +0.11(+2.64%)
Jan 24, 2012 4.342 4.349 4.295 4.328 10,590 -0.03(-0.77%)
Jan 23, 2012 4.402 4.402 4.349 4.362 9,964 +0.00(+0.00%)
Jan 20, 2012 4.382 4.382 4.362 4.362 2,829 +0.00(+0.00%)
Jan 19, 2012 4.295 4.369 4.295 4.362 4,108 +0.03(+0.62%)
Jan 18, 2012 4.295 4.369 4.295 4.335 22,140 +0.04(+0.94%)
Jan 17, 2012 4.201 4.295 4.201 4.295 1,043 +0.06(+1.43%)
Jan 12, 2012 4.241 4.234 4.234 4.234 7,450 -0.03(-0.63%)
Jan 11, 2012 4.154 4.275 4.154 4.261 2,533 +0.11(+2.65%)
Jan 10, 2012 4.120 4.160 4.120 4.151 4,086 +0.04(+1.08%)
Jan 09, 2012 4.114 4.134 4.107 4.107 1,396 +0.01(+0.33%)
Jan 06, 2012 4.100 4.107 4.094 4.094 18,536 -0.01(-0.16%)
Jan 05, 2012 4.134 4.154 4.100 4.100 43,958 -0.04(-0.88%)
Jan 04, 2012 4.268 4.281 4.137 4.137 38,432 -0.12(-2.77%)
Dec 30, 2011 4.268 4.268 4.255 4.255 2,485 +0.04(+0.94%)
Dec 29, 2011 4.228 4.228 4.208 4.215 2,655 -0.02(-0.46%)
Dec 28, 2011 4.228 4.234 4.228 4.234 3,714 -0.01(-0.16%)
Dec 27, 2011 4.281 4.295 4.241 4.241 16,859 -0.03(-0.63%)
Dec 23, 2011 4.241 4.268 4.194 4.268 3,633 +0.07(+1.76%)
Dec 21, 2011 4.181 4.194 4.167 4.194 5,215 +0.00(+0.08%)
Dec 20, 2011 4.161 4.228 4.161 4.191 14,146 -0.04(-0.87%)
Dec 19, 2011 4.281 4.283 4.174 4.228 13,919 -0.07(-1.56%)
Dec 16, 2011 4.335 4.335 4.295 4.295 5,543 +0.03(+0.63%)
Dec 15, 2011 4.194 4.268 4.194 4.268 26,374 +0.07(+1.76%)
Dec 14, 2011 4.187 4.208 4.187 4.194 4,354 +0.00(+0.00%)
Dec 13, 2011 4.194 4.217 4.154 4.194 32,916 +0.03(+0.81%)
Dec 12, 2011 4.161 4.194 4.154 4.161 13,451 -0.02(-0.56%)
Dec 09, 2011 4.167 4.200 4.167 4.184 11,755 +0.04(+0.89%)
Dec 08, 2011 4.194 4.194 4.147 4.147 8,858 -0.05(-1.12%)
Dec 07, 2011 4.161 4.194 4.141 4.194 9,706 +0.03(+0.64%)
Dec 06, 2011 4.181 4.194 4.127 4.167 16,563 -0.03(-0.64%)
Dec 05, 2011 4.094 4.214 4.094 4.194 24,420 +0.00(+0.00%)
Dec 02, 2011 4.120 4.194 4.114 4.194 21,054 +0.04(+1.06%)
Dec 01, 2011 4.194 4.194 4.013 4.150 33,240 -0.06(-1.52%)
Nov 30, 2011 4.161 4.214 4.161 4.214 10,718 +0.07(+1.62%)
Nov 29, 2011 4.147 4.154 4.147 4.147 12,219 -0.01(-0.32%)
Nov 28, 2011 4.194 4.221 4.161 4.161 3,075 -0.03(-0.80%)
Nov 23, 2011 4.194 4.194 4.194 4.194 1,788 +0.02(+0.47%)
Nov 22, 2011 4.194 4.194 4.175 4.175 843 -0.02(-0.47%)
Nov 21, 2011 4.073 4.201 4.073 4.194 7,073 +0.02(+0.48%)
Nov 18, 2011 4.174 4.174 4.161 4.174 3,764 -0.02(-0.48%)
Nov 16, 2011 4.161 4.194 4.194 4.194 2,682 +0.01(+0.16%)
Nov 15, 2011 4.174 4.194 4.141 4.187 4,854 +0.01(+0.32%)
Nov 14, 2011 4.161 4.181 4.134 4.174 11,526 +0.02(+0.48%)
Nov 11, 2011 4.147 4.154 4.147 4.154 10,338 +0.01(+0.16%)
Nov 10, 2011 4.147 4.167 4.127 4.147 33,130 +0.00(+0.00%)
Nov 09, 2011 4.047 4.147 4.047 4.147 9,387 -0.01(-0.32%)
Nov 08, 2011 4.201 4.201 4.147 4.161 19,154 -0.07(-1.59%)
Nov 07, 2011 4.194 4.228 4.194 4.228 745 +0.03(+0.80%)
Nov 04, 2011 4.214 4.214 4.147 4.194 6,233 -0.03(-0.64%)
Nov 03, 2011 4.194 4.234 4.194 4.221 1,756 +0.03(+0.64%)
Nov 02, 2011 4.161 4.197 4.161 4.194 8,869 +0.00(+0.00%)
Nov 01, 2011 4.040 4.208 4.040 4.194 4,919 +0.07(+1.79%)
Oct 31, 2011 4.134 4.134 4.060 4.120 5,380 -0.01(-0.32%)
Oct 28, 2011 4.073 4.144 4.073 4.134 8,023 -0.00(-0.10%)
Oct 27, 2011 4.134 4.141 4.100 4.138 11,374 -0.05(-1.12%)
Oct 26, 2011 4.174 4.194 4.174 4.185 2,430 +0.01(+0.26%)
Oct 25, 2011 4.154 4.241 4.154 4.174 16,583 +0.04(+0.97%)
Oct 24, 2011 3.993 4.134 3.993 4.134 28,958 +0.13(+3.36%)
Oct 21, 2011 3.926 4.000 3.926 4.000 8,115 +0.04(+1.02%)
Oct 20, 2011 4.000 4.000 3.959 3.959 9,668 -0.05(-1.17%)
Oct 19, 2011 4.013 4.013 4.006 4.006 1,639 -0.02(-0.50%)
Oct 18, 2011 3.993 4.026 3.993 4.026 5,364 +0.03(+0.84%)
Oct 17, 2011 4.000 4.000 3.993 3.993 2,980 -0.03(-0.67%)
Oct 14, 2011 4.020 4.020 4.020 4.020 3,129 -0.01(-0.17%)
Oct 13, 2011 4.026 4.026 4.026 4.026 4,470 -0.01(-0.17%)
Oct 12, 2011 3.959 4.060 3.959 4.033 15,876 -0.01(-0.33%)
Oct 11, 2011 4.026 4.047 4.026 4.047 2,165 +0.00(+0.00%)
Oct 10, 2011 4.067 4.067 4.026 4.047 7,941 +0.02(+0.50%)
Oct 07, 2011 4.174 4.181 4.026 4.026 34,287 -0.15(-3.54%)
Oct 06, 2011 4.147 4.201 4.147 4.174 7,152 +0.01(+0.16%)
Oct 05, 2011 4.187 4.187 4.088 4.167 9,636 -0.03(-0.64%)
Oct 04, 2011 4.181 4.228 4.174 4.194 3,185 +0.00(+0.00%)
Oct 03, 2011 4.147 4.194 4.060 4.194 45,062 +0.02(+0.48%)
Sep 30, 2011 4.161 4.201 4.161 4.174 19,787 -0.01(-0.32%)
Sep 29, 2011 4.208 4.208 4.181 4.187 6,805 +0.00(+0.00%)
Sep 28, 2011 4.174 4.208 4.174 4.187 2,442 +0.00(+0.00%)
Sep 27, 2011 4.194 4.194 4.187 4.187 20,346 -0.01(-0.16%)
Sep 26, 2011 4.194 4.194 4.187 4.194 20,228 -0.02(-0.48%)
Sep 23, 2011 4.208 4.221 4.187 4.214 17,281 -0.01(-0.32%)
Sep 22, 2011 4.214 4.228 4.214 4.228 1,490 +0.03(+0.80%)
Sep 21, 2011 4.181 4.194 4.181 4.194 9,157 -0.01(-0.32%)
Sep 20, 2011 4.194 4.221 4.187 4.208 1,937 +0.00(+0.00%)
Sep 19, 2011 4.228 4.228 4.208 4.208 298 -0.04(-0.95%)
Sep 16, 2011 4.194 4.248 4.194 4.248 7,291 +0.05(+1.28%)
Sep 15, 2011 4.174 4.194 4.174 4.194 882 +0.01(+0.32%)
Sep 14, 2011 4.187 4.187 4.181 4.181 3,329 -0.01(-0.32%)
Sep 13, 2011 4.208 4.208 4.187 4.194 13,262 -0.03(-0.64%)
Sep 12, 2011 4.187 4.228 4.187 4.221 3,531 -0.02(-0.47%)
Sep 09, 2011 4.241 4.248 4.228 4.241 1,116 +0.00(+0.00%)
Sep 08, 2011 4.221 4.241 4.201 4.241 3,910 +0.00(+0.00%)
Sep 07, 2011 4.208 4.241 4.201 4.241 6,970 +0.01(+0.32%)
Sep 06, 2011 4.141 4.228 4.141 4.228 18,595 +0.10(+2.44%)
Sep 02, 2011 4.177 4.177 4.094 4.127 16,317 -0.07(-1.60%)
Sep 01, 2011 4.208 4.241 4.154 4.194 16,116 -0.03(-0.79%)
Aug 31, 2011 4.161 4.228 4.161 4.228 4,255 +0.03(+0.80%)
Aug 30, 2011 4.201 4.221 4.161 4.194 18,644 +0.05(+1.28%)
Aug 29, 2011 4.187 4.187 4.127 4.141 3,385 -0.09(-2.06%)
Aug 26, 2011 4.201 4.228 4.201 4.228 3,725 +0.03(+0.65%)
Aug 25, 2011 4.187 4.201 4.181 4.201 2,031 -0.03(-0.63%)
Aug 24, 2011 4.228 4.228 4.161 4.228 4,768 -0.02(-0.47%)
Aug 23, 2011 4.214 4.248 4.194 4.248 15,853 +0.03(+0.80%)
Aug 22, 2011 4.214 4.268 4.094 4.214 50,575 +0.00(+0.00%)
Aug 19, 2011 4.194 4.228 4.194 4.214 6,880 -0.01(-0.32%)
Aug 18, 2011 4.236 4.236 4.214 4.228 1,117 -0.01(-0.16%)
Aug 17, 2011 4.194 4.255 4.194 4.234 36,179 +0.02(+0.48%)
Aug 16, 2011 4.228 4.281 4.214 4.214 18,126 -0.01(-0.16%)
Aug 15, 2011 4.348 4.348 4.214 4.221 38,176 -0.11(-2.48%)
Aug 12, 2011 4.288 4.328 4.288 4.328 9,691 +0.06(+1.41%)
Aug 11, 2011 4.241 4.275 4.214 4.268 13,295 +0.01(+0.32%)
Aug 10, 2011 4.295 4.295 4.208 4.255 7,450 -0.01(-0.16%)
Aug 09, 2011 4.228 4.275 4.094 4.261 9,452 +0.15(+3.59%)
Aug 08, 2011 4.094 4.181 3.959 4.114 29,403 +0.01(+0.16%)
Aug 05, 2011 4.194 4.194 4.107 4.107 29,524 -0.08(-1.92%)
Aug 04, 2011 4.228 4.228 4.127 4.187 12,272 -0.05(-1.27%)
Aug 03, 2011 4.228 4.241 4.094 4.241 11,176 +0.03(+0.64%)
Aug 02, 2011 4.161 4.214 4.161 4.214 3,184 +0.02(+0.48%)
Aug 01, 2011 4.241 4.248 4.154 4.194 6,437 -0.06(-1.42%)
Jul 29, 2011 4.268 4.268 4.161 4.255 19,459 -0.05(-1.09%)
Jul 28, 2011 4.268 4.302 4.252 4.302 5,838 +0.02(+0.50%)
Jul 27, 2011 4.261 4.315 4.261 4.280 9,914 +0.04(+0.92%)
Jul 26, 2011 4.228 4.295 4.194 4.241 5,825 +0.01(+0.32%)
Jul 25, 2011 4.228 4.281 4.208 4.228 3,737 +0.00(+0.00%)
Jul 22, 2011 4.219 4.261 4.219 4.228 10,659 -0.10(-2.33%)
Jul 21, 2011 4.281 4.328 4.261 4.328 11,603 +0.03(+0.78%)
Jul 20, 2011 4.261 4.295 4.261 4.295 2,445 +0.00(+0.08%)
Jul 19, 2011 4.261 4.295 4.228 4.292 9,759 +0.01(+0.24%)
Jul 18, 2011 4.328 4.336 4.228 4.281 23,846 -0.03(-0.78%)
Jul 15, 2011 4.315 4.315 4.261 4.315 49,412 +0.02(+0.47%)
Jul 14, 2011 4.261 4.295 4.261 4.295 1,001 +0.04(+0.95%)
Jul 13, 2011 4.281 4.281 4.194 4.255 4,302 -0.05(-1.09%)
Jul 12, 2011 4.302 4.328 4.295 4.302 10,904 +0.01(+0.31%)
Jul 11, 2011 4.295 4.335 4.194 4.288 10,565 -0.01(-0.16%)
Jul 08, 2011 4.281 4.295 4.261 4.295 2,533 +0.00(+0.00%)
Jul 07, 2011 4.281 4.302 4.275 4.295 31,050 +0.00(+0.00%)
Jul 06, 2011 4.302 4.315 4.268 4.295 13,967 -0.02(-0.47%)
Jul 05, 2011 4.302 4.315 4.302 4.315 2,373 +0.01(+0.31%)
Jul 01, 2011 4.268 4.315 4.268 4.302 22,221 +0.07(+1.58%)
Jun 30, 2011 4.288 4.288 4.194 4.234 3,874 -0.06(-1.41%)
Jun 29, 2011 4.282 4.322 4.281 4.295 10,258 +0.01(+0.16%)
Jun 28, 2011 4.328 4.328 4.281 4.288 5,513 -0.02(-0.47%)
Jun 27, 2011 4.342 4.342 4.308 4.308 2,066 -0.05(-1.23%)
Jun 24, 2011 4.268 4.362 4.268 4.362 6,136 +0.11(+2.52%)
Jun 23, 2011 4.281 4.281 4.246 4.255 4,437 -0.02(-0.47%)
Jun 22, 2011 4.295 4.295 4.228 4.275 11,854 -0.01(-0.16%)
Jun 21, 2011 4.302 4.302 4.281 4.281 1,937 -0.05(-1.09%)
Jun 20, 2011 4.328 4.328 4.328 4.328 6,917 -0.03(-0.77%)
Jun 17, 2011 4.302 4.362 4.295 4.362 9,939 +0.03(+0.78%)
Jun 16, 2011 4.302 4.349 4.228 4.328 11,325 +0.01(+0.16%)
Jun 15, 2011 4.288 4.322 4.288 4.322 7,748 +0.05(+1.26%)
Jun 14, 2011 4.248 4.349 4.228 4.268 23,183 +0.02(+0.47%)
Jun 13, 2011 4.241 4.275 4.194 4.248 14,210 +0.04(+0.96%)
Jun 10, 2011 4.342 4.349 4.180 4.208 37,276 -0.13(-3.09%)
Jun 09, 2011 4.261 4.349 4.261 4.342 17,729 -0.01(-0.31%)
Jun 08, 2011 4.349 4.422 4.342 4.355 6,842 +0.03(+0.62%)
Jun 07, 2011 4.335 4.349 4.328 4.328 10,390 -0.01(-0.31%)
Jun 06, 2011 4.295 4.342 4.288 4.342 12,445 +0.05(+1.25%)
Jun 03, 2011 4.261 4.288 4.261 4.288 11,453 -0.08(-1.75%)
May 24, 2011 4.362 4.375 4.362 4.365 2,363 +0.00(+0.06%)
May 23, 2011 4.328 4.382 4.328 4.362 11,891 +0.00(+0.00%)
May 20, 2011 4.375 4.375 4.355 4.362 7,030 +0.01(+0.31%)
May 19, 2011 4.375 4.375 4.328 4.349 162,084 +0.01(+0.15%)
May 18, 2011 4.315 4.382 4.187 4.342 18,366 -0.03(-0.61%)
May 17, 2011 4.429 4.429 4.352 4.369 24,228 -0.07(-1.66%)
May 16, 2011 4.369 4.442 4.362 4.442 5,281 +0.07(+1.53%)
May 13, 2011 4.396 4.396 4.322 4.375 12,150 -0.02(-0.46%)
May 12, 2011 4.382 4.396 4.382 4.396 3,253 +0.02(+0.55%)
May 11, 2011 4.442 4.442 4.322 4.371 11,062 -0.10(-2.34%)
May 10, 2011 4.322 4.476 4.322 4.476 18,397 +0.17(+4.06%)
May 09, 2011 4.302 4.328 4.295 4.302 4,227 -0.01(-0.16%)
May 06, 2011 4.302 4.308 4.282 4.308 7,944 +0.01(+0.15%)
May 05, 2011 4.281 4.315 4.281 4.302 3,089 +0.00(+0.00%)
May 04, 2011 4.295 4.308 4.295 4.302 14,722 +0.01(+0.16%)
May 03, 2011 4.275 4.302 4.275 4.295 20,298 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.