BRT Realty Trust (BRT) Historical Stock Data
15.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRT is down -0.24% a day on average. There have been 10 days where BRT Realty Trust closed green and 20 days where BRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 15.51 | 15.20 | ↓$0.31 (-2.00%) | 15.20 | 15.51 | 32.93K |
| 2025-05-09 | 15.53 | 15.22 | ↓$0.31 (-2.00%) | 15.16 | 16.27 | 29.21K |
| 2025-05-08 | 15.33 | 15.39 | ↑$0.06 (0.39%) | 15.06 | 15.52 | 13.72K |
| 2025-05-07 | 15.37 | 15.31 | ↓$0.06 (-0.39%) | 15.16 | 15.56 | 21.47K |
| 2025-05-06 | 15.37 | 15.30 | ↓$0.07 (-0.46%) | 15.22 | 15.58 | 19.74K |
| 2025-05-05 | 16.07 | 15.42 | ↓$0.65 (-4.04%) | 15.39 | 16.23 | 48.74K |
| 2025-05-02 | 15.55 | 16.16 | ↑$0.61 (3.92%) | 15.55 | 16.42 | 193.63K |
| 2025-05-01 | 15.52 | 15.49 | ↓$0.03 (-0.19%) | 15.27 | 15.89 | 194.10K |
| 2025-04-30 | 15.54 | 15.47 | ↓$0.07 (-0.45%) | 15.28 | 15.65 | 20.77K |
| 2025-04-29 | 15.41 | 15.58 | ↑$0.17 (1.10%) | 15.41 | 15.71 | 19.96K |
| 2025-04-28 | 15.55 | 15.51 | ↓$0.04 (-0.26%) | 15.26 | 15.95 | 33.36K |
| 2025-04-25 | 15.67 | 15.59 | ↓$0.08 (-0.51%) | 15.33 | 15.67 | 11.97K |
| 2025-04-24 | 15.70 | 15.67 | ↓$0.03 (-0.19%) | 15.58 | 15.80 | 16.91K |
| 2025-04-23 | 16.00 | 15.75 | ↓$0.25 (-1.56%) | 15.75 | 16.08 | 22.79K |
| 2025-04-22 | 15.52 | 15.79 | ↑$0.27 (1.74%) | 15.30 | 16.14 | 18.67K |
| 2025-04-21 | 15.41 | 15.36 | ↓$0.05 (-0.32%) | 15.26 | 15.62 | 24.25K |
| 2025-04-17 | 15.46 | 15.56 | ↑$0.10 (0.65%) | 15.40 | 15.70 | 22.93K |
| 2025-04-16 | 15.52 | 15.49 | ↓$0.03 (-0.19%) | 15.35 | 15.73 | 21.41K |
| 2025-04-15 | 15.38 | 15.48 | ↑$0.10 (0.65%) | 15.38 | 15.66 | 10.84K |
| 2025-04-14 | 15.56 | 15.47 | ↓$0.09 (-0.58%) | 15.16 | 15.59 | 24.58K |
| 2025-04-11 | 15.07 | 15.53 | ↑$0.46 (3.05%) | 14.94 | 15.63 | 30.81K |
| 2025-04-10 | 15.52 | 15.26 | ↓$0.26 (-1.68%) | 15.09 | 15.64 | 34.62K |
| 2025-04-09 | 15.13 | 15.82 | ↑$0.69 (4.56%) | 14.61 | 16.09 | 59.92K |
| 2025-04-08 | 15.64 | 15.11 | ↓$0.53 (-3.39%) | 14.98 | 15.91 | 48.61K |
| 2025-04-07 | 15.25 | 15.41 | ↑$0.16 (1.05%) | 14.75 | 16.10 | 59.35K |
| 2025-04-04 | 16.47 | 15.89 | ↓$0.58 (-3.52%) | 15.87 | 16.67 | 73.42K |
| 2025-04-03 | 16.30 | 16.48 | ↑$0.18 (1.10%) | 16.26 | 16.78 | 57.06K |
| 2025-04-02 | 16.64 | 16.60 | ↓$0.04 (-0.24%) | 16.45 | 16.70 | 28.26K |
| 2025-04-01 | 17.00 | 16.60 | ↓$0.40 (-2.35%) | 16.40 | 17.15 | 85.45K |
| 2025-03-31 | 17.19 | 17.00 | ↓$0.19 (-1.11%) | 16.95 | 17.60 | 41.06K |
Create an account or log in to view more rows.
$BRT the future is so bright .. I gotta wear shades..
$BRT what’s next bulls
$BRT pump up the volume
$BRT let’s go down baby
$BRT Lol she wants higher
$BRT Puts or calls eod Monday
$BRT pressure
$BRT is going to have a run next month
$BRT let’s gooooo
$BRT Buy it up so it crashes harder in the next two trading days