BRT Realty Trust (NY: BRT )

17.46 -0.47 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 17.90 17.90 17.45 17.46 18,239 -0.47(-2.62%)
Oct 04, 2024 17.59 18.04 17.43 17.93 22,106 +0.45(+2.57%)
Oct 03, 2024 17.75 18.03 17.46 17.48 18,738 -0.45(-2.51%)
Oct 02, 2024 18.27 18.27 17.77 17.93 22,318 -0.06(-0.33%)
Oct 01, 2024 17.63 18.13 17.50 17.99 29,916 +0.41(+2.33%)
Sep 30, 2024 17.71 17.85 17.35 17.58 28,008 -0.26(-1.46%)
Sep 27, 2024 17.83 17.95 17.69 17.84 11,330 +0.12(+0.68%)
Sep 26, 2024 18.13 18.13 17.65 17.72 23,783 -0.26(-1.45%)
Sep 25, 2024 18.19 18.23 17.91 17.98 23,866 -0.21(-1.15%)
Sep 24, 2024 18.12 18.39 18.07 18.19 21,900 +0.06(+0.33%)
Sep 23, 2024 18.22 18.48 18.08 18.13 23,689 -0.09(-0.49%)
Sep 20, 2024 18.46 18.56 18.08 18.22 77,626 -0.48(-2.58%)
Sep 19, 2024 19.02 19.02 18.39 18.70 25,783 -0.01(-0.05%)
Sep 18, 2024 18.51 18.74 18.49 18.71 42,940 +0.08(+0.42%)
Sep 17, 2024 18.90 19.04 18.45 18.63 27,023 -0.19(-1.00%)
Sep 16, 2024 18.80 18.82 18.66 18.82 22,278 +0.08(+0.42%)
Sep 13, 2024 18.56 18.74 18.38 18.74 18,425 +0.36(+1.99%)
Sep 12, 2024 17.89 18.41 17.63 18.38 21,867 +0.45(+2.53%)
Sep 11, 2024 18.02 18.02 17.51 17.92 18,162 -0.36(-1.94%)
Sep 10, 2024 17.92 18.29 17.90 18.28 28,498 +0.36(+1.98%)
Sep 09, 2024 17.88 18.14 17.88 17.92 16,313 +0.02(+0.11%)
Sep 06, 2024 18.15 18.15 17.84 17.90 11,704 -0.32(-1.73%)
Sep 05, 2024 18.37 18.37 18.13 18.22 8,901 -0.18(-0.96%)
Sep 04, 2024 18.39 18.51 18.07 18.40 24,562 +0.07(+0.38%)
Sep 03, 2024 18.45 18.46 18.13 18.33 18,994 -0.40(-2.16%)
Aug 30, 2024 18.69 18.90 18.48 18.73 25,112 +0.04(+0.21%)
Aug 29, 2024 18.46 18.86 18.37 18.69 21,314 +0.41(+2.27%)
Aug 28, 2024 18.18 18.61 18.18 18.28 16,401 +0.04(+0.22%)
Aug 27, 2024 18.22 18.38 18.03 18.24 11,355 -0.05(-0.27%)
Aug 26, 2024 18.41 18.61 18.17 18.29 16,317 +0.10(+0.54%)
Aug 23, 2024 17.74 18.53 17.74 18.19 27,363 +0.52(+2.96%)
Aug 22, 2024 17.84 17.92 17.66 17.67 8,713 -0.27(-1.48%)
Aug 21, 2024 17.60 17.99 17.51 17.93 15,415 +0.34(+1.91%)
Aug 20, 2024 17.55 17.83 17.51 17.60 13,832 -0.06(-0.34%)
Aug 19, 2024 17.59 17.93 17.59 17.66 16,276 +0.07(+0.39%)
Aug 16, 2024 17.68 17.81 17.50 17.59 17,733 -0.11(-0.61%)
Aug 15, 2024 17.45 17.88 17.16 17.70 42,920 +0.60(+3.52%)
Aug 14, 2024 17.37 17.61 16.77 17.09 51,810 -0.14(-0.80%)
Aug 13, 2024 17.13 17.26 16.88 17.23 23,100 +0.26(+1.51%)
Aug 12, 2024 17.07 17.27 16.88 16.98 35,337 -0.34(-1.94%)
Aug 09, 2024 17.55 17.86 17.23 17.31 20,341 -0.34(-1.90%)
Aug 08, 2024 17.39 17.70 17.36 17.65 10,773 +0.23(+1.30%)
Aug 07, 2024 17.49 17.62 17.17 17.42 20,688 +0.03(+0.17%)
Aug 06, 2024 17.16 17.61 17.11 17.39 19,216 +0.15(+0.86%)
Aug 05, 2024 17.47 18.15 17.08 17.24 44,826 -0.86(-4.74%)
Aug 02, 2024 17.65 18.25 17.65 18.10 24,982 -0.08(-0.43%)
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.