U.S. markets closed

BRT Apartments Corp. (BRT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.64-0.20 (-1.12%)
Al cierre: 04:00PM EDT
17.99 +0.35 (+1.98%)
Fuera de horario: 05:30PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202417.9917.9917.6217.6417.6420,100
16 may 202417.9517.9517.5517.8417.8434,400
15 may 202417.9618.1217.9117.9417.9424,700
14 may 202417.6817.9217.3917.7817.7826,800
13 may 202418.1218.2017.5817.6017.6020,800
10 may 202418.4218.4217.9318.0718.0731,200
09 may 202418.5918.5918.0218.2718.2723,000
08 may 202418.5918.7918.4018.4918.4917,100
07 may 202418.5918.7818.5918.6718.6717,400
06 may 202418.5118.7518.4518.6418.6435,500
03 may 202418.6918.7418.3418.4818.4825,300
02 may 202418.5218.5518.2418.5218.5226,600
01 may 202418.0618.3817.9118.3218.3230,800
30 abr 202418.0418.1917.8917.9417.9429,700
29 abr 202417.7218.0717.7018.0718.0748,100
26 abr 202417.6917.6917.4417.5317.5318,100
25 abr 202417.4717.4717.3017.4117.4124,200
24 abr 202417.8117.8717.5517.6417.6423,700
23 abr 202418.0018.1417.8617.9417.9438,000
22 abr 202417.3317.8117.2017.7517.7541,700
19 abr 202416.6317.3816.6317.3717.3745,900
18 abr 202416.7416.7916.4516.6216.6257,300
17 abr 202416.8416.9516.4616.5216.5244,500
16 abr 202417.0017.2516.7516.8216.8238,400
15 abr 202417.5817.6316.9617.0017.0071,200
12 abr 202417.1217.6617.1217.6417.6488,200
11 abr 202417.0717.3316.7017.2817.2855,200
10 abr 202417.3517.4116.7616.9116.9148,700
09 abr 202417.4017.7417.4017.6917.6921,200
08 abr 202416.9817.5016.8717.4517.4551,700
05 abr 202416.6416.9516.5716.7016.7038,400
04 abr 202416.8517.1616.6216.6216.6286,200
03 abr 202416.1616.8516.1616.7616.7652,700
02 abr 202416.3916.9616.2116.3016.3054,900
01 abr 202416.8016.8016.3916.4616.4640,900
28 mar 202416.5817.0116.4616.8016.8057,800
27 mar 202416.0016.4516.0016.4516.4534,100
26 mar 202416.1716.2515.8115.8115.8165,000
26 mar 20240.25 Dividendo
25 mar 202416.6016.6216.3716.3716.1289,300
22 mar 202416.8016.8016.5516.6516.4048,600
21 mar 202416.5016.7516.4016.7416.4846,000
20 mar 202416.1616.6216.1616.4616.2132,100
19 mar 202416.0016.3416.0016.2415.9922,300
18 mar 202416.6916.8016.1116.1715.9246,700
15 mar 202415.6416.3915.6116.3816.13128,800
14 mar 202416.3716.5815.4715.7015.4683,300
13 mar 202416.0616.5315.8216.4516.2044,200
12 mar 202416.0116.1515.7016.0615.8150,500
11 mar 202416.0816.2216.0016.1015.8522,000
08 mar 202415.7916.2015.7716.1215.8726,200
07 mar 202415.6515.6915.4815.5815.3426,900
06 mar 202415.5015.7915.3315.5015.2640,100
05 mar 202415.6815.8515.3115.3515.1244,200
04 mar 202415.6015.8015.5315.6415.4026,500
01 mar 202415.4415.6915.2115.6215.3841,800
29 feb 202415.7115.7715.4015.4815.2428,200
28 feb 202415.7915.9715.5615.5715.3327,100
27 feb 202415.8916.0515.6915.8115.5739,500
26 feb 202415.7916.0415.7915.8315.5972,400
23 feb 202415.9216.1015.8615.8915.6515,300
22 feb 202416.0316.1215.8316.0315.7952,100
21 feb 202415.8316.2315.8316.1215.8717,900
20 feb 202416.2116.4015.8015.8215.5835,900
16 feb 202416.2516.5616.1816.4316.1825,300
15 feb 202415.9416.5215.9416.4016.1543,500
14 feb 202415.9216.0615.6215.8715.6349,800
13 feb 202416.1616.3915.7515.7815.5472,600
12 feb 202416.2916.8416.2716.6216.3731,800
09 feb 202416.2516.4316.2116.2816.0335,600
08 feb 202416.2716.4316.2516.3916.1418,700
07 feb 202416.6816.6816.2916.3616.1131,500
06 feb 202416.3716.7216.3416.5516.3017,400
05 feb 202416.3416.4716.2416.3616.1130,600
02 feb 202416.7516.7816.4316.5716.3235,500
01 feb 202416.9316.9816.5716.8816.6234,200
31 ene 202417.2217.5416.7316.8016.5448,300
30 ene 202417.5217.5217.2617.2617.0017,400
29 ene 202417.5617.7917.4717.7317.4646,200
26 ene 202417.7517.8217.5317.5517.2812,600
25 ene 202417.8717.8717.6117.7717.5029,200
24 ene 202418.0618.0617.5617.6017.3332,800
23 ene 202418.2518.2517.8717.9017.6330,900
22 ene 202417.8818.2717.8618.1117.8329,900
19 ene 202417.6417.8717.3617.7817.5139,300
18 ene 202417.5217.6017.3517.5017.2318,300
17 ene 202418.0118.0217.4817.6217.3538,400
16 ene 202418.1418.3718.0218.1017.8229,500
12 ene 202418.8218.8218.1218.1817.9029,700
11 ene 202418.4918.8018.3218.5518.2754,600
10 ene 202418.4618.6918.2818.6518.3722,900
09 ene 202418.5718.7218.4718.5018.2230,800
08 ene 202418.4218.8618.4218.8018.5135,900
05 ene 202418.9119.0118.4818.5218.2455,200
04 ene 202418.5118.9518.5018.7418.4549,400
03 ene 202418.9618.9618.5718.5718.2943,200
02 ene 202418.4019.1418.4019.0118.7232,700
29 dic 202319.1619.2118.5318.5918.3138,800
28 dic 202319.0819.1319.0019.0918.8027,900
27 dic 202318.8819.1518.8718.9618.6730,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...