$8.12 0.00 (%) BRT Realty Trust - New York Stock Exchange, Inc.

Sep. 30, 2016 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRT historical data

Date Open High Low Close Volume
9/29/20168.198.198.128.12907
9/28/20168.188.258.168.194,484
9/27/20168.158.218.158.203,877
9/26/20168.108.178.108.142,158
9/23/20168.108.258.108.1414,583
9/22/20168.008.158.008.103,063
9/21/20168.018.017.947.954,606
9/20/20167.858.077.857.943,585
9/19/20167.997.997.867.861,837
9/16/20168.188.227.857.8515,817
9/15/20167.998.107.998.032,607
9/14/20168.108.147.867.9411,392
9/13/20168.018.148.018.026,778
9/12/20168.008.158.008.0812,774
9/9/20167.908.057.898.0110,878
9/8/20168.088.087.867.906,661
9/7/20167.998.247.968.1828,295
9/6/20167.818.257.818.1716,366
9/2/20167.717.857.717.7811,803
9/1/20167.627.737.627.727,120
8/31/20167.547.807.547.7544,352
8/30/20167.407.527.357.529,028
8/29/20167.177.387.177.373,285
8/26/20167.237.247.197.231,702
8/25/20167.257.257.207.228,782
8/24/20167.247.257.197.195,368
8/23/20167.237.287.237.247,738
8/22/20167.277.307.157.253,102
8/19/20167.287.287.167.162,395
8/18/20167.107.197.107.151,106
8/17/20167.157.177.147.156,307
8/16/20167.127.247.127.243,306
8/15/20167.197.237.137.159,565
8/12/20167.127.157.127.152,685
8/11/20167.127.147.127.132,051
8/10/20167.227.227.167.162,936
8/9/20167.127.137.127.131,224
8/8/20167.157.177.137.171,528
8/5/20167.077.157.067.126,200
8/4/20167.047.187.047.182,054
8/3/20167.057.157.057.15350
8/2/20167.047.047.047.04101
8/1/20167.077.167.047.082,376
7/29/20167.057.207.057.20932
7/28/20167.057.157.057.081,066
7/27/20167.207.207.047.051,042
7/26/20167.187.227.117.122,501
7/25/20167.217.287.157.159,451
7/22/20167.237.247.137.151,977
7/21/20167.167.307.157.194,330
7/20/20167.187.207.147.179,470
7/19/20167.117.247.117.18460
7/18/20167.247.257.157.1511,554
7/15/20167.197.237.197.234,334
7/14/20167.257.257.157.186,603
7/13/20167.237.247.197.22914
7/12/20167.147.207.147.151,318
7/11/20167.087.247.077.1912,483
7/8/20167.077.077.077.07106
7/7/20167.117.117.077.081,654
7/6/20167.017.227.017.1415,551
7/5/20167.207.207.147.143,226
7/1/20167.027.217.027.21694
6/30/20167.047.227.047.156,870
6/29/20167.177.177.117.113,829
6/28/20167.137.167.097.104,887
6/27/20167.257.257.147.144,043
6/24/20167.107.287.097.213,669
6/23/20167.177.187.127.134,040
6/22/20167.167.197.137.135,402
6/21/20167.127.127.127.12216
6/20/20167.127.167.107.121,304
6/17/20167.087.157.087.151,672
6/16/20167.067.137.067.101,454
6/15/20167.157.157.067.142,497
6/14/20167.057.107.057.10326
6/13/20167.097.227.057.152,103
6/10/20167.037.177.027.172,107
6/9/20167.047.086.937.0814,605
6/8/20167.057.117.037.084,800
6/7/20167.107.157.107.152,545
6/6/20167.197.197.107.164,223
6/3/20167.117.147.117.141,595
6/2/20167.127.187.107.183,197
6/1/20167.167.167.147.151,839
5/31/20167.247.247.167.183,659
5/27/20167.167.167.167.162,110
5/26/20167.147.167.147.161,148
5/25/20167.107.107.107.10175
5/24/20167.107.107.107.10119
5/23/20167.187.187.147.142,214
5/20/20167.147.247.117.1110,273
5/19/20167.147.227.137.183,827
5/18/20167.197.247.127.203,929
5/17/20167.157.157.127.133,201
5/16/20167.167.207.167.174,820
5/13/20167.137.217.137.143,200
5/12/20167.187.207.147.203,998
5/11/20167.157.227.057.1510,779
5/10/20167.167.177.147.152,165
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center