BRT(BRT)
BRT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $13.51 | $13.51 | $13.27 | $13.37 | 33,193 |
| 10/12/2026 | $13.38 | $13.57 | $13.29 | $13.37 | 61,300 |
| 10/9/2026 | $13.52 | $13.63 | $13.41 | $13.41 | 41,428 |
| 10/8/2026 | $13.50 | $13.63 | $13.39 | $13.53 | 51,545 |
| 10/7/2026 | $13.61 | $13.65 | $13.34 | $13.47 | 69,133 |
| 10/6/2026 | $13.33 | $13.74 | $13.33 | $13.64 | 66,233 |
| 10/5/2026 | $13.32 | $13.57 | $13.29 | $13.29 | 89,100 |
| 10/2/2026 | $13.41 | $13.62 | $13.18 | $13.30 | 72,508 |
| 10/1/2026 | $13.38 | $13.41 | $13.23 | $13.32 | 83,300 |
| 9/30/2026 | $13.52 | $13.55 | $13.36 | $13.36 | 62,235 |
| 9/29/2026 | $13.54 | $13.66 | $13.41 | $13.44 | 63,200 |
| 9/28/2026 | $13.46 | $13.75 | $13.43 | $13.58 | 55,432 |
| 9/25/2026 | $13.69 | $13.91 | $13.69 | $13.77 | 64,000 |
| 9/24/2026 | $13.89 | $14.09 | $13.66 | $13.70 | 64,501 |
| 9/23/2026 | $14.06 | $14.13 | $13.79 | $13.84 | 56,744 |
| 9/22/2026 | $13.99 | $14.18 | $13.99 | $14.13 | 55,000 |
| 9/21/2026 | $13.85 | $14.04 | $13.83 | $13.94 | 41,006 |
| 9/18/2026 | $13.82 | $14.08 | $13.73 | $13.82 | 186,500 |
| 9/17/2026 | $14.04 | $14.08 | $13.80 | $13.82 | 59,900 |
| 9/16/2026 | $14.15 | $14.24 | $13.86 | $13.95 | 67,633 |
| 9/15/2026 | $14.26 | $14.26 | $14.04 | $14.14 | 64,200 |
| 9/14/2026 | $14.21 | $14.27 | $14.13 | $14.18 | 44,816 |
| 9/11/2026 | $14.26 | $14.41 | $14.08 | $14.19 | 37,700 |
| 9/10/2026 | $14.08 | $14.25 | $14.06 | $14.24 | 50,667 |
| 9/9/2026 | $14.25 | $14.27 | $14.07 | $14.16 | 49,000 |
| 9/8/2026 | $14.25 | $14.54 | $14.13 | $14.30 | 48,800 |
| 9/4/2026 | $14.57 | $14.66 | $14.30 | $14.35 | 21,000 |
| 9/3/2026 | $14.60 | $14.89 | $14.41 | $14.67 | 69,326 |
| 9/2/2026 | $14.37 | $14.75 | $14.26 | $14.49 | 51,700 |
| 9/1/2026 | $14.28 | $14.54 | $14.25 | $14.43 | 30,200 |
| 8/31/2026 | $14.45 | $14.51 | $14.29 | $14.32 | 43,500 |
| 8/28/2026 | $14.42 | $14.66 | $14.40 | $14.55 | 24,500 |
| 8/27/2026 | $14.57 | $14.57 | $14.31 | $14.35 | 31,800 |
| 8/26/2026 | $15.18 | $15.18 | $14.50 | $14.59 | 31,800 |
| 8/25/2026 | $14.90 | $15.18 | $14.82 | $15.14 | 28,900 |
| 8/24/2026 | $14.50 | $15.08 | $14.50 | $14.85 | 66,600 |
| 8/21/2026 | $14.61 | $14.70 | $14.53 | $14.56 | 28,200 |
| 8/20/2026 | $14.58 | $14.65 | $14.50 | $14.62 | 17,600 |
| 8/19/2026 | $14.50 | $14.72 | $14.44 | $14.52 | 37,146 |
| 8/18/2026 | $14.55 | $14.57 | $14.35 | $14.42 | 50,025 |
| 8/17/2026 | $14.24 | $14.48 | $14.12 | $14.48 | 40,700 |
| 8/14/2026 | $14.38 | $14.49 | $14.25 | $14.36 | 32,748 |
| 8/13/2026 | $14.25 | $14.46 | $14.25 | $14.30 | 27,246 |
| 8/12/2026 | $14.05 | $14.27 | $14.05 | $14.24 | 31,330 |
| 8/11/2026 | $14.16 | $14.62 | $14.01 | $14.11 | 43,110 |
| 8/10/2026 | $14.28 | $14.39 | $14.11 | $14.15 | 27,500 |
| 8/7/2026 | $14.38 | $14.67 | $14.38 | $14.41 | 45,100 |
| 8/6/2026 | $14.20 | $14.59 | $14.14 | $14.42 | 60,933 |
| 8/5/2026 | $14.58 | $14.58 | $13.88 | $14.18 | 65,400 |
| 8/4/2026 | $14.89 | $15.03 | $14.22 | $14.25 | 68,100 |
| 8/3/2026 | $15.02 | $15.08 | $14.57 | $14.99 | 78,900 |
| 7/31/2026 | $14.98 | $15.05 | $14.53 | $14.91 | 59,750 |
| 7/30/2026 | $15.10 | $15.11 | $14.93 | $15.10 | 28,300 |
| 7/29/2026 | $15.03 | $15.22 | $14.95 | $15.11 | 14,703 |
| 7/28/2026 | $14.99 | $15.40 | $14.85 | $15.09 | 26,204 |
| 7/27/2026 | $14.99 | $15.07 | $14.77 | $15.02 | 23,200 |
| 7/24/2026 | $14.85 | $15.23 | $14.85 | $14.99 | 20,400 |
| 7/23/2026 | $14.80 | $15.10 | $14.64 | $14.99 | 51,000 |
| 7/22/2026 | $14.93 | $15.04 | $14.73 | $14.95 | 30,746 |
| 7/21/2026 | $14.94 | $15.04 | $14.83 | $15.00 | 28,013 |
| 7/20/2026 | $14.89 | $15.27 | $14.75 | $15.06 | 25,000 |
| 7/17/2026 | $15.08 | $15.37 | $14.88 | $14.90 | 15,603 |
| 7/16/2026 | $15.25 | $15.30 | $14.92 | $15.14 | 29,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Real Estate Stocks
More Real Estate stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
