OTC Markets OTCQX - Delayed Quote USD

Broad Street Realty, Inc. (BRST)

Compare
0.1000
0.0000
(0.00%)
At close: January 17 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.10000.10000.10000.10000.1000-
Jan 16, 20250.10000.10000.10000.10000.1000-
Jan 15, 20250.10000.10000.10000.10000.1000-
Jan 14, 20250.10000.10000.10000.10000.1000-
Jan 13, 20250.10000.10000.10000.10000.1000-
Jan 10, 20250.10000.10000.10000.10000.1000-
Jan 8, 20250.10000.10000.10000.10000.1000-
Jan 7, 20250.10000.10000.10000.10000.1000-
Jan 6, 20250.10000.10000.10000.10000.1000-
Jan 3, 20250.10000.10000.10000.10000.1000-
Jan 2, 20250.10000.10000.10000.10000.1000-
Dec 31, 20240.08000.10000.08000.10000.100038,800
Dec 30, 20240.10000.10000.10000.10000.1000-
Dec 27, 20240.10000.10000.10000.10000.1000-
Dec 26, 20240.10000.10000.10000.10000.1000-
Dec 24, 20240.10000.10000.10000.10000.1000700
Dec 23, 20240.10000.10000.10000.10000.1000500
Dec 20, 20240.10600.10600.10600.10600.1060-
Dec 19, 20240.10600.10600.10600.10600.1060-
Dec 18, 20240.10600.10600.10600.10600.1060-
Dec 17, 20240.10600.10600.10600.10600.1060-
Dec 16, 20240.10600.10600.10600.10600.1060-
Dec 13, 20240.15000.15000.10600.10600.106020,000
Dec 12, 20240.18800.18800.18800.18800.1880-
Dec 11, 20240.18800.18800.18800.18800.1880-
Dec 10, 20240.18800.18800.18800.18800.1880-
Dec 9, 20240.18800.18800.18800.18800.1880-
Dec 6, 20240.18800.18800.18800.18800.1880-
Dec 5, 20240.18800.18800.18800.18800.1880-
Dec 4, 20240.18800.18800.18800.18800.188010,000
Dec 3, 20240.18000.18000.18000.18000.1800-
Dec 2, 20240.18000.18000.18000.18000.18001,200
Nov 29, 20240.17000.17000.17000.17000.1700-
Nov 27, 20240.17000.17000.17000.17000.1700-
Nov 26, 20240.17000.17000.17000.17000.1700900
Nov 25, 20240.17000.17000.17000.17000.1700100
Nov 22, 20240.17400.17400.17400.17400.1740-
Nov 21, 20240.17400.17400.17400.17400.1740-
Nov 20, 20240.17400.17400.17400.17400.1740-
Nov 19, 20240.17400.17400.17400.17400.1740100
Nov 18, 20240.10500.10500.10500.10500.1050-
Nov 15, 20240.10500.10500.10500.10500.1050-
Nov 14, 20240.10500.10500.10500.10500.1050-
Nov 13, 20240.10500.10500.10500.10500.1050-
Nov 12, 20240.10500.10500.10500.10500.1050-
Nov 11, 20240.10500.10500.10500.10500.1050-
Nov 8, 20240.10500.10500.10500.10500.1050-
Nov 7, 20240.10500.10500.10500.10500.1050400
Nov 6, 20240.10300.10300.10300.10300.1030-
Nov 5, 20240.10300.10300.10300.10300.1030-
Nov 4, 20240.10300.10300.10300.10300.1030-
Nov 1, 20240.10300.10300.10300.10300.1030-
Oct 31, 20240.11100.11100.10300.10300.10306,300
Oct 30, 20240.15300.15300.15300.15300.1530-
Oct 29, 20240.15200.15300.14500.15300.153013,300
Oct 28, 20240.16000.16000.16000.16000.1600-
Oct 25, 20240.16000.16000.16000.16000.160011,100
Oct 24, 20240.19000.19000.19000.19000.1900-
Oct 23, 20240.19000.19000.19000.19000.19001,800
Oct 22, 20240.19000.19000.19000.19000.1900-
Oct 21, 20240.20200.20200.19000.19000.190012,000
Oct 18, 20240.21000.21000.20200.20300.203019,300
Oct 17, 20240.20100.20100.20100.20100.2010-
Oct 16, 20240.20100.20100.20100.20100.2010-
Oct 15, 20240.20100.20100.20100.20100.2010-
Oct 14, 20240.20100.20100.20100.20100.2010-
Oct 11, 20240.21000.21800.20100.20100.201015,800
Oct 10, 20240.21000.21000.21000.21000.2100200
Oct 9, 20240.25500.25500.21200.21200.2120500
Oct 8, 20240.30000.30000.30000.30000.3000-
Oct 7, 20240.30000.30000.30000.30000.3000-
Oct 4, 20240.30000.30000.30000.30000.3000-
Oct 3, 20240.30000.30000.30000.30000.3000-
Oct 2, 20240.30000.30000.30000.30000.3000-
Oct 1, 20240.30000.30000.30000.30000.30001,100
Sep 30, 20240.30000.30000.30000.30000.30003,000
Sep 27, 20240.30000.30000.30000.30000.3000-
Sep 26, 20240.30000.30000.30000.30000.3000-
Sep 25, 20240.30000.30000.30000.30000.3000-
Sep 24, 20240.27500.30000.20100.30000.30006,200
Sep 23, 20240.30000.30000.30000.30000.30001,000
Sep 20, 20240.20100.30000.20100.30000.30001,100
Sep 19, 20240.25000.25000.25000.25000.2500-
Sep 18, 20240.25000.25000.25000.25000.2500-
Sep 17, 20240.24200.30000.17000.25000.250021,300
Sep 16, 20240.21000.21000.21000.21000.2100-
Sep 13, 20240.21000.21000.21000.21000.2100-
Sep 12, 20240.21000.21000.21000.21000.2100-
Sep 11, 20240.17100.24600.15000.21000.210035,300
Sep 10, 20240.17100.17100.17000.17000.17001,200
Sep 9, 20240.24600.24600.24600.24600.24601,200
Sep 6, 20240.19000.24600.19000.24600.246010,000
Sep 5, 20240.17200.17200.17200.17200.1720300
Sep 4, 20240.18000.18000.18000.18000.18001,900
Sep 3, 20240.19000.19000.19000.19000.19002,300
Aug 30, 20240.16200.16200.16200.16200.16201,000
Aug 29, 20240.16500.17000.16500.17000.17002,000
Aug 28, 20240.19000.19000.19000.19000.1900-
Aug 27, 20240.17000.19000.17000.19000.19005,700
Aug 26, 20240.16500.17000.16500.17000.170010,100
Aug 23, 20240.14200.19000.14200.19000.190034,100
Aug 22, 20240.15000.15000.15000.15000.150020,000
Aug 21, 20240.19000.19000.15000.15000.150030,900
Aug 20, 20240.23800.29500.11000.11000.110066,900
Aug 19, 20240.25000.25000.18000.18000.18003,600
Aug 16, 20240.07000.20800.07000.20800.2080176,900
Aug 15, 20240.05500.05500.05500.05500.05503,000
Aug 14, 20240.08800.08800.08800.08800.0880-
Aug 13, 20240.08800.08800.08800.08800.0880100
Aug 12, 20240.07000.07000.05100.06900.069095,800
Aug 9, 20240.08000.08000.08000.08000.08009,000
Aug 8, 20240.08000.08000.08000.08000.0800-
Aug 7, 20240.08000.08000.08000.08000.0800-
Aug 6, 20240.08000.08000.08000.08000.0800-
Aug 5, 20240.08000.08000.08000.08000.0800-
Aug 2, 20240.08000.08000.08000.08000.0800-
Aug 1, 20240.07700.08000.07700.08000.080031,500
Jul 31, 20240.08000.08000.07500.07500.07503,500
Jul 30, 20240.08500.08500.05500.05500.055052,900
Jul 29, 20240.07000.07000.07000.07000.07003,500
Jul 26, 20240.10000.10000.07000.07400.0740134,800
Jul 25, 20240.13600.13600.08300.08300.0830114,700
Jul 24, 20240.18000.18000.16500.16500.165020,600
Jul 23, 20240.18500.20000.16700.16700.167017,500
Jul 22, 20240.18000.19800.18000.19800.19805,300
Jul 19, 20240.24700.24700.24700.24700.24703,000
Jul 18, 20240.22000.30200.22000.25000.25002,700
Jul 17, 20240.32800.32800.20000.20000.200033,100
Jul 16, 20240.21000.21000.21000.21000.2100-
Jul 15, 20240.21200.25100.21000.21000.210026,600
Jul 12, 20240.21000.21000.21000.21000.2100-
Jul 11, 20240.21000.21000.21000.21000.2100-
Jul 10, 20240.21000.21000.21000.21000.2100500
Jul 9, 20240.25200.25200.25200.25200.25202,500
Jul 8, 20240.28000.28000.28000.28000.28002,000
Jul 5, 20240.28000.28000.28000.28000.280024,700
Jul 3, 20240.33000.33000.33000.33000.3300-
Jul 2, 20240.33000.33000.33000.33000.33001,000
Jul 1, 20240.28000.28000.28000.28000.2800-
Jun 28, 20240.28000.28000.28000.28000.2800-
Jun 27, 20240.28000.28000.28000.28000.2800-
Jun 26, 20240.33000.33000.28000.28000.280032,500
Jun 25, 20240.32000.32000.32000.32000.3200300
Jun 24, 20240.33000.33000.25000.25000.250060,700
Jun 21, 20240.33000.33000.33000.33000.3300-
Jun 20, 20240.33000.33000.33000.33000.33008,600
Jun 18, 20240.40000.40000.40000.40000.4000-
Jun 17, 20240.40000.40000.40000.40000.4000-
Jun 14, 20240.40000.40000.40000.40000.4000-
Jun 13, 20240.40000.40000.40000.40000.4000-
Jun 12, 20240.40000.40000.40000.40000.4000-
Jun 11, 20240.40000.40000.40000.40000.4000-
Jun 10, 20240.40000.40000.40000.40000.40002,500
Jun 7, 20240.33000.33000.33000.33000.3300-
Jun 6, 20240.33000.33000.33000.33000.3300-
Jun 5, 20240.33000.33000.33000.33000.3300-
Jun 4, 20240.33000.33000.33000.33000.3300300
Jun 3, 20240.40000.40000.40000.40000.4000-
May 31, 20240.40000.40000.40000.40000.4000-
May 30, 20240.40000.40000.40000.40000.4000-
May 29, 20240.40000.40000.40000.40000.4000-
May 28, 20240.40000.40000.40000.40000.4000-
May 24, 20240.40000.40000.40000.40000.4000-
May 23, 20240.40000.40000.40000.40000.4000-
May 22, 20240.40000.40000.40000.40000.4000-
May 21, 20240.40000.40000.40000.40000.4000-
May 20, 20240.40000.40000.40000.40000.4000-
May 17, 20240.36000.40000.36000.40000.400032,500
May 16, 20240.30600.30600.30600.30600.3060-
May 15, 20240.30600.30600.30600.30600.3060-
May 14, 20240.30600.30600.30600.30600.3060100
May 13, 20240.33000.33000.33000.33000.3300100
May 10, 20240.40000.40000.16500.33000.330014,500
May 9, 20240.33000.33000.33000.33000.3300-
May 8, 20240.33000.33000.33000.33000.3300-
May 7, 20240.33000.33000.33000.33000.3300-
May 6, 20240.33000.35000.33000.33000.330012,500
May 3, 20240.49800.49800.49800.49800.4980-
May 2, 20240.49800.49800.49800.49800.4980-
May 1, 20240.49800.49800.49800.49800.4980-
Apr 30, 20240.49800.49800.49800.49800.4980-
Apr 29, 20240.49800.49800.49800.49800.4980-
Apr 26, 20240.49800.49800.49800.49800.4980-
Apr 25, 20240.49800.49800.49800.49800.4980-
Apr 24, 20240.49800.49800.49800.49800.4980-
Apr 23, 20240.49800.49800.49800.49800.4980-
Apr 22, 20240.49800.49800.49800.49800.49802,000
Apr 19, 20240.40000.40000.40000.40000.4000-
Apr 18, 20240.40000.40000.40000.40000.4000-
Apr 17, 20240.40000.40000.40000.40000.40002,500
Apr 16, 20240.36500.36500.36500.36500.3650-
Apr 15, 20240.36500.36500.36500.36500.3650-
Apr 12, 20240.36500.36500.36500.36500.3650-
Apr 11, 20240.36500.36500.36500.36500.3650-
Apr 10, 20240.36500.36500.36500.36500.3650-
Apr 9, 20240.36500.36500.36500.36500.3650-
Apr 8, 20240.36500.36500.36500.36500.3650-
Apr 5, 20240.36500.36500.36500.36500.3650300
Apr 4, 20240.39900.39900.39900.39900.3990100
Apr 3, 20240.33000.33000.33000.33000.3300500
Apr 2, 20240.40000.40000.40000.40000.4000-
Apr 1, 20240.40000.40000.40000.40000.4000-
Mar 28, 20240.40000.40000.40000.40000.4000-
Mar 27, 20240.40000.40000.40000.40000.4000100
Mar 26, 20240.40000.40000.40000.40000.4000-
Mar 25, 20240.40000.40000.40000.40000.4000-
Mar 22, 20240.40000.40000.40000.40000.4000-
Mar 21, 20240.40000.40000.40000.40000.4000100
Mar 20, 20240.26400.26400.26400.26400.2640-
Mar 19, 20240.26400.26400.26400.26400.2640-
Mar 18, 20240.26400.26400.26400.26400.2640-
Mar 15, 20240.26400.26400.26400.26400.2640-
Mar 14, 20240.26400.26400.26400.26400.2640-
Mar 13, 20240.26400.26400.26400.26400.2640-
Mar 12, 20240.26400.26400.26400.26400.2640-
Mar 11, 20240.33000.33000.26400.26400.26402,100
Mar 8, 20240.59000.59000.26400.30000.300045,800
Mar 7, 20240.59000.59000.59000.59000.5900-
Mar 6, 20240.59000.59000.59000.59000.5900-
Mar 5, 20240.59000.59000.59000.59000.5900-
Mar 4, 20240.59000.59000.59000.59000.5900-
Mar 1, 20240.59000.59000.59000.59000.5900-
Feb 29, 20240.59000.59000.59000.59000.5900-
Feb 28, 20240.59000.59000.59000.59000.5900-
Feb 27, 20240.59000.59000.59000.59000.5900-
Feb 26, 20240.52000.59000.52000.59000.59004,700
Feb 23, 20240.50000.50000.50000.50000.5000100
Feb 22, 20240.42000.42000.42000.42000.4200-
Feb 21, 20240.46000.60000.42000.42000.420025,000
Feb 20, 20240.45200.45200.40500.40500.405015,900
Feb 16, 20240.45200.45200.45200.45200.4520-
Feb 15, 20240.45200.45200.45200.45200.4520-
Feb 14, 20240.45200.45200.45200.45200.4520-
Feb 13, 20240.45200.45200.45200.45200.4520-
Feb 12, 20240.45200.45200.45200.45200.4520-
Feb 9, 20240.45200.45200.45200.45200.4520-
Feb 8, 20240.45200.45200.45200.45200.4520-
Feb 7, 20240.45200.45200.45200.45200.4520-
Feb 6, 20240.45200.45200.45200.45200.4520100
Feb 5, 20240.45200.45200.45200.45200.4520-
Feb 2, 20240.45200.45200.45200.45200.4520-
Feb 1, 20240.54500.54500.45200.45200.45202,900
Jan 31, 20240.80000.80000.80000.80000.8000100
Jan 30, 20240.56400.56400.56400.56400.5640-
Jan 29, 20240.56400.56400.56400.56400.5640-
Jan 26, 20240.56400.56400.56400.56400.5640-
Jan 25, 20240.56400.56400.56400.56400.5640-
Jan 24, 20240.56400.56400.56400.56400.5640-
Jan 23, 20240.56400.56400.56400.56400.5640-
Jan 22, 20240.56400.56400.56400.56400.5640-
Jan 19, 20240.56400.56400.56400.56400.5640-
Jan 18, 20240.56400.56400.56400.56400.5640-

Related Tickers