BRT Realty Trust (BRT) Historical Stock Data
17.36 ↓0.28 (-1.59%)
As of April 25, 2024, 1:11pm EST.
Historical Data
In the past 30 trading days, BRT is up 0.31% a day on average. There have been 15 days where BRT Realty Trust closed green and 15 days where BRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 17.81 | 17.64 | ↓$0.17 (-0.95%) | 17.55 | 17.87 | 23.68K |
| 2024-04-23 | 18.00 | 17.94 | ↓$0.06 (-0.33%) | 17.86 | 18.14 | 37.98K |
| 2024-04-22 | 17.33 | 17.75 | ↑$0.42 (2.42%) | 17.21 | 17.81 | 41.68K |
| 2024-04-19 | 16.63 | 17.37 | ↑$0.74 (4.45%) | 16.63 | 17.38 | 45.87K |
| 2024-04-18 | 16.74 | 16.62 | ↓$0.12 (-0.72%) | 16.45 | 16.79 | 57.29K |
| 2024-04-17 | 16.84 | 16.52 | ↓$0.32 (-1.90%) | 16.46 | 16.96 | 44.48K |
| 2024-04-16 | 17.00 | 16.82 | ↓$0.18 (-1.06%) | 16.75 | 17.25 | 38.38K |
| 2024-04-15 | 17.58 | 17.00 | ↓$0.58 (-3.30%) | 16.96 | 17.63 | 71.21K |
| 2024-04-12 | 17.12 | 17.64 | ↑$0.52 (3.04%) | 17.12 | 17.66 | 88.22K |
| 2024-04-11 | 17.07 | 17.28 | ↑$0.21 (1.23%) | 16.70 | 17.33 | 55.19K |
| 2024-04-10 | 17.35 | 16.91 | ↓$0.44 (-2.54%) | 16.76 | 17.41 | 48.69K |
| 2024-04-09 | 17.40 | 17.69 | ↑$0.29 (1.67%) | 17.40 | 17.74 | 21.19K |
| 2024-04-08 | 16.98 | 17.45 | ↑$0.47 (2.77%) | 16.87 | 17.50 | 51.66K |
| 2024-04-05 | 16.64 | 16.70 | ↑$0.06 (0.36%) | 16.57 | 16.95 | 38.38K |
| 2024-04-04 | 16.85 | 16.62 | ↓$0.23 (-1.36%) | 16.62 | 17.16 | 86.18K |
| 2024-04-03 | 16.16 | 16.76 | ↑$0.60 (3.71%) | 16.16 | 16.85 | 52.70K |
| 2024-04-02 | 16.39 | 16.30 | ↓$0.09 (-0.55%) | 16.21 | 16.96 | 54.90K |
| 2024-04-01 | 16.80 | 16.46 | ↓$0.34 (-2.02%) | 16.39 | 16.80 | 40.92K |
| 2024-03-28 | 16.58 | 16.80 | ↑$0.22 (1.33%) | 16.46 | 17.01 | 57.82K |
| 2024-03-27 | 16.00 | 16.45 | ↑$0.45 (2.81%) | 16.00 | 16.45 | 34.10K |
| 2024-03-26 | 16.17 | 15.81 | ↓$0.36 (-2.23%) | 15.81 | 16.25 | 65.04K |
| 2024-03-25 | 16.60 | 16.37 | ↓$0.23 (-1.39%) | 16.37 | 16.62 | 89.31K |
| 2024-03-22 | 16.80 | 16.65 | ↓$0.15 (-0.89%) | 16.55 | 16.80 | 48.64K |
| 2024-03-21 | 16.50 | 16.74 | ↑$0.24 (1.45%) | 16.40 | 16.75 | 46.04K |
| 2024-03-20 | 16.16 | 16.46 | ↑$0.30 (1.86%) | 16.16 | 16.62 | 32.10K |
| 2024-03-19 | 16.00 | 16.24 | ↑$0.24 (1.50%) | 16.00 | 16.34 | 22.25K |
| 2024-03-18 | 16.69 | 16.17 | ↓$0.52 (-3.12%) | 16.11 | 16.80 | 46.70K |
| 2024-03-15 | 15.64 | 16.38 | ↑$0.74 (4.73%) | 15.61 | 16.39 | 128.78K |
| 2024-03-14 | 16.37 | 15.70 | ↓$0.67 (-4.09%) | 15.47 | 16.58 | 83.27K |
| 2024-03-13 | 16.06 | 16.45 | ↑$0.39 (2.43%) | 15.82 | 16.53 | 44.20K |
Create an account or log in to view more rows.
$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!
$BRT all in
$BRT Green today if ya buy
$BRT Let’s goooo
$BRT Slapping that ask today
$BRT Now I'm worried....
$BRT Looking for this cup to breakout.