BRT(BRT)
BRT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $14.26 | $14.60 | $14.23 | $14.54 | 26,809 |
| 5/19/2026 | $14.20 | $14.53 | $14.20 | $14.32 | 15,929 |
| 5/18/2026 | $14.05 | $14.55 | $14.05 | $14.36 | 38,000 |
| 5/15/2026 | $14.57 | $14.75 | $14.05 | $14.28 | 22,500 |
| 5/14/2026 | $14.45 | $14.69 | $14.41 | $14.63 | 16,497 |
| 5/13/2026 | $14.46 | $14.86 | $14.37 | $14.45 | 24,700 |
| 5/12/2026 | $14.36 | $14.72 | $14.35 | $14.56 | 18,025 |
| 5/11/2026 | $14.58 | $14.65 | $14.10 | $14.48 | 26,200 |
| 5/8/2026 | $14.63 | $14.72 | $14.55 | $14.66 | 17,300 |
| 5/7/2026 | $14.58 | $14.83 | $14.40 | $14.78 | 31,000 |
| 5/6/2026 | $14.56 | $14.60 | $14.37 | $14.47 | 27,300 |
| 5/5/2026 | $14.17 | $14.49 | $14.02 | $14.45 | 44,517 |
| 5/4/2026 | $14.28 | $14.35 | $14.11 | $14.20 | 19,720 |
| 5/1/2026 | $14.45 | $14.47 | $14.26 | $14.37 | 30,719 |
| 4/30/2026 | $14.14 | $14.48 | $14.14 | $14.37 | 29,322 |
| 4/29/2026 | $14.56 | $14.66 | $14.16 | $14.23 | 35,747 |
| 4/28/2026 | $14.38 | $14.80 | $14.22 | $14.58 | 26,829 |
| 4/27/2026 | $14.16 | $14.55 | $14.08 | $14.32 | 47,348 |
| 4/24/2026 | $14.15 | $14.30 | $14.10 | $14.25 | 14,547 |
| 4/23/2026 | $14.24 | $14.29 | $14.09 | $14.21 | 15,200 |
| 4/22/2026 | $14.21 | $14.36 | $14.07 | $14.18 | 25,008 |
| 4/21/2026 | $14.40 | $14.53 | $14.15 | $14.22 | 48,100 |
| 4/20/2026 | $14.46 | $14.51 | $14.27 | $14.36 | 30,800 |
| 4/17/2026 | $14.32 | $14.61 | $14.31 | $14.42 | 37,500 |
| 4/16/2026 | $14.28 | $14.49 | $14.20 | $14.21 | 16,870 |
| 4/15/2026 | $14.15 | $14.41 | $14.12 | $14.34 | 30,600 |
| 4/14/2026 | $14.13 | $14.28 | $14.02 | $14.23 | 34,054 |
| 4/13/2026 | $13.99 | $14.15 | $13.84 | $14.11 | 56,700 |
| 4/10/2026 | $13.87 | $14.14 | $13.85 | $14.03 | 61,622 |
| 4/9/2026 | $13.94 | $14.28 | $13.94 | $14.12 | 198,824 |
| 4/8/2026 | $14.12 | $14.20 | $13.82 | $13.97 | 127,135 |
| 4/7/2026 | $13.70 | $14.02 | $13.70 | $13.88 | 115,700 |
| 4/6/2026 | $13.73 | $14.08 | $13.65 | $13.74 | 122,300 |
| 4/2/2026 | $13.49 | $13.81 | $13.48 | $13.65 | 67,002 |
| 4/1/2026 | $13.35 | $13.59 | $13.30 | $13.50 | 55,900 |
| 3/31/2026 | $13.55 | $13.64 | $13.30 | $13.34 | 65,200 |
| 3/30/2026 | $13.26 | $13.62 | $13.18 | $13.45 | 96,500 |
| 3/27/2026 | $13.37 | $13.58 | $13.19 | $13.21 | 104,300 |
| 3/26/2026 | $13.68 | $13.92 | $13.55 | $13.60 | 82,300 |
| 3/25/2026 | $14.00 | $14.23 | $13.75 | $13.78 | 73,812 |
| 3/24/2026 | $13.89 | $14.18 | $13.78 | $13.91 | 56,241 |
| 3/23/2026 | $13.72 | $14.08 | $13.60 | $14.01 | 57,441 |
| 3/20/2026 | $13.83 | $13.83 | $13.49 | $13.52 | 180,400 |
| 3/19/2026 | $13.91 | $14.05 | $13.65 | $13.80 | 180,875 |
| 3/18/2026 | $14.21 | $14.26 | $13.92 | $13.92 | 66,800 |
| 3/17/2026 | $14.29 | $14.51 | $14.22 | $14.25 | 30,900 |
| 3/16/2026 | $14.18 | $14.34 | $14.12 | $14.21 | 31,300 |
| 3/13/2026 | $14.40 | $14.44 | $14.03 | $14.12 | 46,830 |
| 3/12/2026 | $14.25 | $14.63 | $14.10 | $14.42 | 28,324 |
| 3/11/2026 | $14.37 | $14.42 | $14.18 | $14.30 | 46,300 |
| 3/10/2026 | $14.28 | $14.57 | $14.26 | $14.45 | 22,100 |
| 3/9/2026 | $14.68 | $14.72 | $14.11 | $14.39 | 55,800 |
| 3/6/2026 | $14.64 | $14.95 | $14.37 | $14.63 | 74,200 |
| 3/5/2026 | $14.80 | $14.84 | $14.67 | $14.70 | 23,700 |
| 3/4/2026 | $14.92 | $14.92 | $14.61 | $14.84 | 20,727 |
| 3/3/2026 | $14.62 | $14.87 | $14.52 | $14.84 | 34,713 |
| 3/2/2026 | $14.52 | $14.81 | $14.52 | $14.80 | 15,300 |
| 2/27/2026 | $14.71 | $14.91 | $14.62 | $14.67 | 27,500 |
| 2/26/2026 | $14.91 | $14.99 | $14.80 | $14.82 | 13,049 |
| 2/25/2026 | $14.54 | $14.83 | $14.51 | $14.77 | 17,149 |
| 2/24/2026 | $14.55 | $14.75 | $14.50 | $14.54 | 14,000 |
| 2/23/2026 | $14.70 | $14.80 | $14.56 | $14.59 | 18,700 |
| 2/20/2026 | $14.72 | $14.85 | $14.61 | $14.66 | 15,800 |
| 2/19/2026 | $14.63 | $14.97 | $14.55 | $14.64 | 15,800 |