BRT Realty Trust Stock Price History, BRT Historical Prices

Add to My Stocks
$13.05 $0.02 (0.15%) BRT stock closing price Jun 18, 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
2018-06-18 13.03 13.15 12.98 13.05 45,205 5.55 1.64
2018-06-15 12.95 13.15 12.91 13.03 67,218 5.55 1.64
2018-06-14 13.08 13.1 13.02 13.02 21,881 5.54 1.64
2018-06-13 13.02 13.14 12.92 13.08 19,310 5.57 1.64
2018-06-12 13.1 13.15 12.98 13 38,686 5.53 1.63
2018-06-11 12.75 13.1 12.71 13.1 59,589 5.57 1.65
2018-06-08 12.81 12.89 12.63 12.69 12,023 5.4 1.59
2018-06-07 12.89 12.89 12.72 12.8 12,475 5.45 1.61
2018-06-06 12.86 12.88 12.78 12.86 16,906 5.47 1.62
2018-06-05 12.95 13 12.67 12.75 17,094 5.43 1.6
2018-06-04 12.91 12.92 12.82 12.9 24,540 5.49 1.62
2018-06-01 12.51 12.85 12.51 12.84 19,343 5.46 1.61
2018-05-31 12.61 12.78 12.55 12.64 25,831 5.38 1.59
2018-05-30 12.59 12.7 12.48 12.49 23,299 5.32 1.57
2018-05-29 12.37 12.56 12.34 12.52 21,300 5.33 1.57
2018-05-25 12.49 12.59 12.45 12.48 13,263 5.31 1.57
2018-05-24 12.43 12.6 12.34 12.45 12,710 5.3 1.56
2018-05-23 12.63 12.78 12.39 12.4 13,934 5.28 1.56
2018-05-22 12.95 12.95 12.58 12.64 15,482 5.38 1.59
2018-05-21 12.75 13.05 12.69 13 21,624 5.53 1.63
2018-05-18 12.75 12.8 12.63 12.68 14,198 5.4 1.59
2018-05-17 12.53 12.78 12.5 12.75 24,357 5.43 1.6
2018-05-16 12.55 12.57 12.33 12.44 22,068 5.29 1.56
2018-05-15 12.54 12.54 12.42 12.47 17,397 5.31 1.57
2018-05-14 12.87 12.93 12.58 12.58 19,921 5.35 1.58
2018-05-11 12.33 12.89 12.33 12.78 32,438 5.44 1.61
2018-05-10 12.3 12.3 12.22 12.3 48,550 5.23 1.55
2018-05-09 12.3 12.41 12.21 12.28 22,689 5.23 1.54
2018-05-08 12.1 12.24 12.09 12.22 26,310 40.73 1.58
2018-05-07 12.05 12.1 12.02 12.09 53,085 40.3 1.56
2018-05-04 12.05 12.06 11.9 12.01 15,694 40.03 1.55
2018-05-03 12.05 12.07 11.97 12.03 20,234 40.1 1.55
2018-05-02 12.05 12.1 11.97 12.05 22,957 40.17 1.56
2018-05-01 12.09 12.09 11.81 12.03 31,509 40.1 1.55
2018-04-30 12 12.17 11.85 12.09 16,610 40.3 1.56
2018-04-27 11.88 12.03 11.73 11.99 47,581 39.97 1.55
2018-04-26 11.5 11.81 11.5 11.81 29,278 39.37 1.53
2018-04-25 11.35 11.44 11.35 11.38 10,466 37.93 1.47
2018-04-24 11.35 11.45 11.32 11.43 33,745 38.1 1.48
2018-04-23 11.51 11.51 11.32 11.36 20,094 37.87 1.47
2018-04-20 11.88 11.94 11.44 11.49 11,273 38.3 1.49
2018-04-19 11.98 11.99 11.86 11.95 14,059 39.83 1.54
2018-04-18 12 12 11.72 11.98 27,001 39.93 1.55
2018-04-17 12 12 11.86 12 24,522 40 1.55
2018-04-16 11.81 11.98 11.81 11.91 7,940 39.7 1.54
2018-04-13 11.84 11.92 11.64 11.88 6,879 39.6 1.54
2018-04-12 12 12 11.64 11.93 15,466 39.77 1.54
2018-04-11 12.01 12.05 11.95 12.04 15,105 40.13 1.56
2018-04-10 11.95 12.07 11.92 12 18,647 40 1.55
2018-04-09 12.01 12.1 11.96 12 34,974 40 1.55
2018-04-06 11.97 12 11.94 11.98 12,963 39.93 1.55
2018-04-05 12.03 12.03 11.92 11.97 26,972 39.9 1.55
2018-04-04 11.78 12 11.78 11.99 31,319 39.97 1.55
2018-04-03 11.78 11.9 11.74 11.85 27,836 39.5 1.53
2018-04-02 11.75 11.87 11.66 11.8 43,930 39.33 1.53
2018-03-30 0 0 0 11.75 0 - -
2018-03-29 11.64 11.8 11.61 11.75 31,897 39.17 1.52
2018-03-28 11.43 11.66 11.43 11.64 30,722 38.8 1.5
2018-03-27 11.45 11.59 11.31 11.5 54,614 38.33 1.49
2018-03-26 11.56 11.65 11.33 11.41 40,891 38.03 1.47
2018-03-23 11.84 11.85 11.69 11.74 29,785 39.13 1.52
2018-03-22 11.84 11.87 11.7 11.76 31,448 39.2 1.52
2018-03-21 11.55 11.95 11.55 11.84 41,362 39.47 1.53
2018-03-20 11.5 11.67 11.5 11.6 45,419 38.67 1.5
2018-03-19 11.42 11.53 11.35 11.48 37,100 38.27 1.48
2018-03-16 11.4 11.43 11.33 11.4 61,363 38 1.47
2018-03-15 11.37 11.52 11.35 11.47 93,158 38.23 1.48
2018-03-14 11.45 11.6 11.3 11.45 48,699 38.17 1.48
2018-03-13 10.36 11.65 10.31 11.41 160,347 38.03 1.47
2018-03-12 10.5 10.5 10.38 10.38 14,607 34.6 1.34
2018-03-09 10.4 10.47 10.33 10.47 14,248 34.9 1.35
2018-03-08 10.3 10.35 10.24 10.33 29,428 34.43 1.34
2018-03-07 10.31 10.31 10.21 10.25 41,289 34.17 1.32
2018-03-06 10.4 10.42 10.29 10.29 26,680 34.3 1.33
2018-03-05 10.32 10.34 10.22 10.27 35,850 34.23 1.33
2018-03-02 10.27 10.36 10.24 10.33 14,904 34.43 1.34
2018-03-01 10.46 10.51 10.25 10.36 27,477 34.53 1.34
2018-02-28 10.31 10.5 10.2 10.44 67,528 34.8 1.35
2018-02-27 10.56 10.56 10.31 10.31 40,494 34.37 1.33
2018-02-26 10.42 10.59 10.32 10.45 27,302 34.83 1.35
2018-02-23 10.4 10.44 10.29 10.4 37,268 34.67 1.34
2018-02-22 10.41 10.54 10.4 10.41 20,845 34.7 1.35
2018-02-21 10.6 10.72 10.4 10.44 38,869 34.8 1.35
2018-02-20 10.63 10.73 10.55 10.67 71,362 35.57 1.38
2018-02-19 0 0 0 10.69 0 - -
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
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 Price7.91

BRT Realty Trust Historical PE ratio: Past 5 years

Max PE Ratio742May 12,2014
Min PE Ratio2.28Apr 24,2017
Avg PE Ratio73.14

BRT Realty Trust Historical PS ratio: Past 5 years

Max PS Ratio3.37Jul 15,2013
Min PS Ratio0.91Feb 10,2016
Avg PS Ratio1.56

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 $13.05 and traded with a volume of 45,205 on the last trading day. The average P/S ratio was 1.56 as can be seen from BRT Realty Trust stock history.