BRT Realty Trust (BRT) Historical Stock Data
15.11 ↑0.11 (0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRT is up 0.09% a day on average. There have been 13 days where BRT Realty Trust closed green and 17 days where BRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 14.99 | 15.11 | ↑$0.12 (0.80%) | 14.99 | 15.18 | 34.29K |
| 2025-12-16 | 15.05 | 15.00 | ↓$0.05 (-0.33%) | 14.83 | 15.12 | 64.97K |
| 2025-12-15 | 15.09 | 15.03 | ↓$0.06 (-0.40%) | 14.87 | 15.12 | 35.84K |
| 2025-12-12 | 15.01 | 15.06 | ↑$0.05 (0.33%) | 14.88 | 15.15 | 46.24K |
| 2025-12-11 | 15.03 | 14.91 | ↓$0.12 (-0.80%) | 14.88 | 15.14 | 36.86K |
| 2025-12-10 | 14.53 | 14.98 | ↑$0.45 (3.10%) | 14.53 | 15.01 | 68.44K |
| 2025-12-09 | 14.62 | 14.50 | ↓$0.12 (-0.82%) | 14.45 | 14.69 | 34.62K |
| 2025-12-08 | 14.59 | 14.54 | ↓$0.05 (-0.34%) | 14.50 | 14.64 | 35.49K |
| 2025-12-05 | 14.49 | 14.49 | ↑$0.00 (0.00%) | 14.49 | 14.64 | 41.42K |
| 2025-12-04 | 14.49 | 14.54 | ↑$0.05 (0.35%) | 14.45 | 14.69 | 47.20K |
| 2025-12-03 | 14.50 | 14.58 | ↑$0.08 (0.55%) | 14.48 | 14.76 | 30.35K |
| 2025-12-02 | 14.89 | 14.49 | ↓$0.40 (-2.69%) | 14.47 | 14.89 | 22.35K |
| 2025-12-01 | 14.53 | 14.89 | ↑$0.36 (2.48%) | 14.46 | 14.89 | 78.20K |
| 2025-11-28 | 14.81 | 14.64 | ↓$0.17 (-1.15%) | 14.58 | 14.81 | 21.03K |
| 2025-11-26 | 14.84 | 14.83 | ↓$0.01 (-0.07%) | 14.72 | 14.90 | 38.26K |
| 2025-11-25 | 14.23 | 14.79 | ↑$0.56 (3.94%) | 14.15 | 14.86 | 86.47K |
| 2025-11-24 | 14.15 | 14.16 | ↑$0.01 (0.07%) | 14.05 | 14.35 | 156.73K |
| 2025-11-21 | 14.02 | 14.36 | ↑$0.34 (2.43%) | 14.02 | 14.47 | 115.15K |
| 2025-11-20 | 14.19 | 14.01 | ↓$0.18 (-1.27%) | 14.00 | 14.25 | 47.08K |
| 2025-11-19 | 14.33 | 14.13 | ↓$0.20 (-1.40%) | 14.10 | 14.40 | 54.71K |
| 2025-11-18 | 14.43 | 14.39 | ↓$0.04 (-0.28%) | 14.29 | 14.55 | 53.89K |
| 2025-11-17 | 14.59 | 14.34 | ↓$0.25 (-1.71%) | 14.22 | 14.59 | 89.32K |
| 2025-11-14 | 14.20 | 14.59 | ↑$0.39 (2.75%) | 14.05 | 14.66 | 71.27K |
| 2025-11-13 | 14.34 | 14.21 | ↓$0.13 (-0.91%) | 14.15 | 14.59 | 93.26K |
| 2025-11-12 | 14.50 | 14.47 | ↓$0.03 (-0.21%) | 14.38 | 14.66 | 79.76K |
| 2025-11-11 | 14.52 | 14.53 | ↑$0.01 (0.07%) | 14.40 | 14.67 | 141.88K |
| 2025-11-10 | 14.66 | 14.52 | ↓$0.14 (-0.95%) | 14.47 | 14.89 | 50.65K |
| 2025-11-07 | 14.69 | 14.64 | ↓$0.05 (-0.34%) | 14.43 | 15.16 | 53.17K |
| 2025-11-06 | 14.98 | 14.78 | ↓$0.20 (-1.34%) | 14.67 | 15.05 | 68.46K |
| 2025-11-05 | 14.97 | 15.08 | ↑$0.12 (0.77%) | 14.84 | 15.09 | 12.35K |
Create an account or log in to view more rows.
$BRT Here we go!!!
$BRT who loaded up??
$BRT just added more
$BRT lmao wtf was that
$BRT who loaded up??
$BRT rubbish
$BRT this market love evrry dips let’s see
$BRT this is my only green stonk!
I really like this stonk.
$BRT the future is so bright .. I gotta wear shades..
$BRT what’s next bulls