BRT Realty Trust Stock Price History, BRT Historical Prices

Add to My Stocks
$10.69 $0.16 (1.47%) BRT stock closing price Feb 16, 2018 (Closing)

View and download BRT Realty Trust stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and BRT Realty Trust P/E ratio data for the stock. The BRT Realty Trust stock price history chart shows that the stock price was at a low of $5.41 on Jan 25, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 10.78 10.97 10.6 10.69 70,901 35.63 1.38
2018-02-15 11.04 11.04 10.75 10.85 78,924 36.17 1.4
2018-02-14 11.04 11.08 10.88 10.96 42,955 36.53 1.42
2018-02-13 11.27 11.34 11 11.11 36,131 37.03 1.44
2018-02-12 11.73 11.74 11.09 11.29 71,138 37.63 1.46
2018-02-09 11.22 11.78 11.07 11.71 58,943 11.95 1.55
2018-02-08 11.3 11.39 11.21 11.32 45,266 11.55 1.5
2018-02-07 11.41 11.58 11.27 11.35 36,633 11.58 1.5
2018-02-06 11 11.43 10.8 11.35 78,404 11.58 1.5
2018-02-05 11.07 11.65 11.06 11.45 83,506 11.68 1.52
2018-02-02 12.92 12.95 11.5 11.88 151,326 12.12 1.57
2018-02-01 13.4 13.51 12.91 12.97 37,158 13.24 1.72
2018-01-31 13.41 13.41 13.1 13.4 40,164 13.67 1.78
2018-01-30 13.6 13.6 13.21 13.28 98,911 13.55 1.76
2018-01-29 13.48 13.7 13.28 13.56 100,628 13.84 1.8
2018-01-26 13.36 13.44 13.25 13.42 43,111 13.69 1.78
2018-01-25 13.69 13.69 13.15 13.26 68,564 13.53 1.76
2018-01-24 13.88 13.88 13.5 13.65 46,999 13.93 1.81
2018-01-23 13.65 13.99 13.61 13.99 93,568 14.28 1.85
2018-01-22 13.43 13.63 13.26 13.57 82,220 13.85 1.8
2018-01-19 13.3 13.43 13.22 13.43 43,696 13.7 1.78
2018-01-18 13.33 13.37 13.23 13.31 66,363 13.58 1.76
2018-01-17 13.25 13.36 13.16 13.3 125,493 13.57 1.76
2018-01-16 13.23 13.35 13.17 13.26 132,328 13.53 1.76
2018-01-12 13.06 13.19 12.85 13.07 114,347 13.34 1.73
2018-01-11 13.19 13.19 12.91 13.06 49,580 13.32 1.73
2018-01-10 13.13 13.18 12.83 13.18 68,657 13.45 1.75
2018-01-09 12.87 13.11 12.86 13.1 109,040 13.37 1.74
2018-01-08 12.23 12.99 12.11 12.83 87,251 13.23 1.7
2018-01-05 11.87 12.17 11.81 12.15 74,551 12.53 1.61
2018-01-04 11.78 11.83 11.37 11.71 45,636 12.07 1.55
2018-01-03 11.73 11.86 11.47 11.83 38,380 12.2 1.57
2018-01-02 11.82 11.9 11.6 11.63 66,467 11.99 1.54
2017-12-29 11.73 11.8 11.56 11.79 39,165 12.16 1.56
2017-12-28 11.5 11.7 11.47 11.7 30,234 12.06 1.55
2017-12-27 11.55 11.55 11.32 11.55 56,719 11.91 1.53
2017-12-26 11.35 11.5 11.32 11.5 95,485 11.86 1.52
2017-12-22 11.35 11.35 11.28 11.34 22,152 11.69 1.5
2017-12-21 11.38 11.38 11.2 11.3 48,600 11.65 1.5
2017-12-20 11.35 11.39 11.31 11.39 60,615 11.74 1.51
2017-12-19 11.25 11.34 11.25 11.34 7,971 11.69 1.5
2017-12-18 11.35 11.35 11.27 11.3 16,384 11.65 1.5
2017-12-15 11.36 11.36 11.16 11.35 85,460 14.19 1.56
2017-12-14 11.19 11.2 11.11 11.2 13,160 14 1.54
2017-12-13 11.16 11.2 11.14 11.18 7,496 13.98 1.54
2017-12-12 11.17 11.2 11.14 11.18 22,662 13.98 1.54
2017-12-11 11.15 11.17 11.03 11.16 23,029 13.95 1.53
2017-12-08 11.09 11.14 10.94 11.14 11,618 13.93 1.53
2017-12-07 10.69 11.13 10.66 11.11 21,716 13.89 1.53
2017-12-06 11.12 11.12 10.73 10.99 9,965 13.74 1.51
2017-12-05 11.12 11.13 10.72 11.13 25,951 13.91 1.53
2017-12-04 11.09 11.13 11.04 11.07 26,110 13.84 1.52
2017-12-01 11.07 11.09 11.02 11.08 6,676 13.85 1.52
2017-11-30 10.97 11.07 10 11.07 26,102 13.84 1.52
2017-11-29 11.06 11.06 10.82 11 7,775 13.75 1.51
2017-11-28 10.97 11.07 10.42 11 37,949 13.75 1.51
2017-11-27 11.07 11.07 11.01 11.06 22,589 13.83 1.52
2017-11-24 10.79 11.02 10.79 11.02 3,537 13.78 1.51
2017-11-23 0 0 0 10.95 0 - -
2017-11-22 11.04 11.06 10.95 10.95 16,784 13.69 1.51
2017-11-21 11 11.07 10.98 10.98 32,494 13.73 1.51
2017-11-20 10.95 11 10.65 10.94 15,322 13.68 1.5
2017-11-17 10.33 11 10.32 10.99 19,845 13.74 1.51
2017-11-16 10.4 10.4 10.25 10.33 7,404 12.91 1.42
2017-11-15 10.29 10.4 10.21 10.38 14,877 12.98 1.43
2017-11-14 10.2 10.26 10.17 10.25 4,329 12.81 1.41
2017-11-13 10.22 10.23 10.01 10.07 34,190 12.59 1.38
2017-11-10 10.15 10.21 10.02 10.05 25,464 12.56 1.38
2017-11-09 10.3 10.38 10.02 10.13 20,960 12.66 1.39
2017-11-08 10.36 10.61 10.31 10.51 41,727 13.14 1.44
2017-11-07 10.2 10.41 10.12 10.23 13,181 12.79 1.41
2017-11-06 10.05 10.17 9.96 10.01 17,486 12.51 1.38
2017-11-03 9.85 10.14 9.79 10 21,598 12.5 1.37
2017-11-02 10 10.18 10 10.05 10,991 12.56 1.38
2017-11-01 10.15 10.15 9.98 10.01 7,267 12.51 1.38
2017-10-31 10.1 10.29 10.05 10.15 13,912 12.69 1.4
2017-10-30 10.15 10.32 9.58 10.16 26,938 12.7 1.4
2017-10-27 10.3 10.35 10.06 10.18 9,811 12.73 1.4
2017-10-26 10.2 10.38 10.15 10.3 16,141 12.88 1.42
2017-10-25 10.19 10.2 10.03 10.2 5,265 12.75 1.4
2017-10-24 10.05 10.2 10.05 10.19 2,827 12.74 1.4
2017-10-23 10.2 10.2 10.02 10.08 20,270 12.6 1.39
2017-10-20 10.1 10.33 10.06 10.1 9,666 12.63 1.39
2017-10-19 10.26 10.26 10.08 10.09 9,595 12.61 1.39
2017-10-18 10.3 10.36 10.1 10.21 10,259 12.76 1.4
2017-10-17 10.27 10.27 10.08 10.15 7,204 12.69 1.4
2017-10-16 10.25 10.48 10.08 10.15 9,807 12.69 1.4
2017-10-13 10.1 10.24 10.08 10.14 7,050 12.67 1.39
2017-10-12 10.08 10.26 10.03 10.06 11,212 12.58 1.38
Get more Data

BRT Realty Trust Stock History Chart

View BRT PE ratio, PS ratio stocks charts and compare with peers.
BRT Chart
Note: Compare BRT Realty Trust stock price history with the index and industry peers.

BRT Realty Trust Stock Price History: Past 5 years

Max Stock Price13.99Jan 23,2018
Min Stock Price5.41Jan 25,2016
Avg Stock Price7.61

BRT Realty Trust Historical PE ratio: Past 5 years

Max PE Ratio742Jun 27,2014
Min PE Ratio2.28Apr 24,2017
Avg PE Ratio78

BRT Realty Trust Historical PS ratio: Past 5 years

Max PS Ratio4.38Feb 26,2013
Min PS Ratio0.91Feb 10,2016
Avg PS Ratio1.71

BRT Industry Peers

We provide BRT Realty Trust share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick BRT Realty Trust stock analysis. BRT Realty Trust stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. BRT stock closed at $10.69 and traded with a volume of 70,901 on the last trading day. The average P/S ratio was 1.71 as can be seen from BRT Realty Trust stock history.