BRT Realty Trust (BRT) Historical Stock Data
18.01 ↑0.37 (2.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRT is down -0.25% a day on average. There have been 12 days where BRT Realty Trust closed green and 18 days where BRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 17.65 | 18.01 | ↑$0.36 (2.04%) | 17.55 | 18.19 | 25.90K |
| 2025-01-02 | 17.80 | 17.64 | ↓$0.16 (-0.89%) | 17.57 | 17.95 | 23.94K |
| 2024-12-31 | 17.97 | 18.03 | ↑$0.06 (0.33%) | 17.83 | 18.23 | 20.60K |
| 2024-12-30 | 17.68 | 17.81 | ↑$0.13 (0.74%) | 17.37 | 17.88 | 24.67K |
| 2024-12-27 | 17.80 | 17.75 | ↓$0.05 (-0.28%) | 17.58 | 17.88 | 26.13K |
| 2024-12-26 | 17.47 | 17.85 | ↑$0.38 (2.18%) | 17.47 | 18.00 | 14.02K |
| 2024-12-24 | 17.56 | 17.63 | ↑$0.07 (0.40%) | 17.27 | 17.67 | 9.68K |
| 2024-12-23 | 17.56 | 17.48 | ↓$0.08 (-0.46%) | 17.18 | 17.69 | 44.72K |
| 2024-12-20 | 17.90 | 17.70 | ↓$0.20 (-1.12%) | 17.56 | 18.55 | 176.99K |
| 2024-12-19 | 18.35 | 18.13 | ↓$0.22 (-1.20%) | 18.07 | 18.36 | 40.25K |
| 2024-12-18 | 19.14 | 18.27 | ↓$0.87 (-4.55%) | 18.18 | 19.30 | 43.20K |
| 2024-12-17 | 19.08 | 19.00 | ↓$0.08 (-0.42%) | 18.83 | 19.15 | 32.75K |
| 2024-12-16 | 18.62 | 18.99 | ↑$0.37 (1.99%) | 18.53 | 19.30 | 27.93K |
| 2024-12-13 | 18.45 | 18.76 | ↑$0.31 (1.68%) | 18.42 | 18.80 | 21.94K |
| 2024-12-12 | 19.14 | 18.74 | ↓$0.40 (-2.09%) | 18.63 | 19.19 | 25.20K |
| 2024-12-11 | 19.22 | 19.04 | ↓$0.18 (-0.94%) | 18.75 | 19.22 | 41.42K |
| 2024-12-10 | 18.77 | 19.15 | ↑$0.38 (2.02%) | 18.45 | 19.19 | 45.25K |
| 2024-12-09 | 18.68 | 18.47 | ↓$0.21 (-1.12%) | 18.36 | 18.70 | 41.09K |
| 2024-12-06 | 19.08 | 18.73 | ↓$0.34 (-1.81%) | 18.54 | 19.08 | 28.98K |
| 2024-12-05 | 19.34 | 18.86 | ↓$0.48 (-2.48%) | 18.79 | 19.48 | 23.17K |
| 2024-12-04 | 19.36 | 19.33 | ↓$0.03 (-0.15%) | 19.21 | 19.53 | 22.23K |
| 2024-12-03 | 19.78 | 19.39 | ↓$0.39 (-1.97%) | 19.29 | 20.00 | 24.43K |
| 2024-12-02 | 20.00 | 19.85 | ↓$0.15 (-0.75%) | 19.48 | 20.00 | 42.54K |
| 2024-11-29 | 19.91 | 20.06 | ↑$0.15 (0.75%) | 19.72 | 20.11 | 24.82K |
| 2024-11-27 | 20.00 | 19.80 | ↓$0.20 (-1.00%) | 19.55 | 20.07 | 36.32K |
| 2024-11-26 | 19.94 | 19.82 | ↓$0.12 (-0.60%) | 19.50 | 20.00 | 29.05K |
| 2024-11-25 | 19.40 | 19.88 | ↑$0.48 (2.47%) | 19.14 | 20.22 | 662.43K |
| 2024-11-22 | 19.77 | 19.37 | ↓$0.40 (-2.02%) | 19.24 | 19.88 | 51.95K |
| 2024-11-21 | 19.44 | 19.74 | ↑$0.30 (1.56%) | 19.35 | 19.98 | 53.58K |
| 2024-11-20 | 19.71 | 19.76 | ↑$0.05 (0.25%) | 19.27 | 19.89 | 41.11K |
Create an account or log in to view more rows.
$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
$BRT we always finish green after a red week. Less go!
$BRT Bullish AF ??
$BRT we always finish green after a red week. Less go!