Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brandywine Realty Trust (NY: BDN )

4.700 +0.130 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.06 10.07 9.961 10.05 1,268,031 -0.03(-0.29%)
Apr 27, 2017 10.16 10.16 10.05 10.08 1,661,250 -0.06(-0.58%)
Apr 26, 2017 10.14 10.22 10.04 10.14 2,657,273 -0.01(-0.12%)
Apr 25, 2017 10.07 10.21 10.06 10.15 2,352,480 +0.07(+0.71%)
Apr 24, 2017 10.16 10.18 9.908 10.08 3,298,508 -0.02(-0.18%)
Apr 21, 2017 10.18 10.30 10.07 10.10 4,752,839 +0.12(+1.19%)
Apr 20, 2017 10.03 10.08 9.860 9.979 2,163,937 -0.02(-0.24%)
Apr 19, 2017 10.03 10.08 9.991 10.00 1,548,824 -0.04(-0.41%)
Apr 18, 2017 10.06 10.09 9.988 10.04 1,573,339 -0.02(-0.18%)
Apr 17, 2017 9.932 10.07 9.932 10.06 1,051,934 +0.15(+1.55%)
Apr 13, 2017 10.02 10.07 9.878 9.908 1,278,544 -0.11(-1.12%)
Apr 12, 2017 10.03 10.14 10.000 10.02 1,104,488 -0.04(-0.35%)
Apr 11, 2017 9.908 10.09 9.908 10.06 1,690,651 +0.13(+1.31%)
Apr 10, 2017 9.831 9.943 9.795 9.926 1,291,332 +0.10(+1.02%)
Apr 07, 2017 9.837 9.908 9.813 9.825 1,006,313 -0.01(-0.12%)
Apr 06, 2017 9.706 9.855 9.630 9.837 2,747,801 +0.13(+1.34%)
Apr 05, 2017 9.718 9.748 9.641 9.706 2,147,357 +0.01(+0.12%)
Apr 04, 2017 9.576 9.789 9.541 9.695 3,394,435 +0.12(+1.30%)
Apr 03, 2017 9.523 9.576 9.470 9.570 1,683,060 +0.05(+0.56%)
Mar 31, 2017 9.464 9.573 9.458 9.517 1,812,687 +0.03(+0.31%)
Mar 30, 2017 9.517 9.517 9.417 9.488 1,920,015 -0.02(-0.25%)
Mar 29, 2017 9.400 9.511 9.353 9.511 2,049,990 +0.09(+0.93%)
Mar 28, 2017 9.388 9.452 9.312 9.423 2,181,491 +0.01(+0.12%)
Mar 27, 2017 9.499 9.552 9.361 9.411 2,395,613 -0.12(-1.23%)
Mar 24, 2017 9.535 9.605 9.494 9.529 1,392,219 -0.01(-0.06%)
Mar 23, 2017 9.517 9.664 9.517 9.535 1,820,358 +0.01(+0.06%)
Mar 22, 2017 9.623 9.623 9.447 9.529 2,667,891 -0.08(-0.85%)
Mar 21, 2017 9.669 9.681 9.579 9.611 2,852,480 -0.01(-0.12%)
Mar 20, 2017 9.511 9.652 9.494 9.623 2,407,189 +0.11(+1.11%)
Mar 17, 2017 9.447 9.529 9.394 9.517 2,005,669 +0.09(+0.93%)
Mar 16, 2017 9.447 9.499 9.406 9.429 1,347,749 -0.04(-0.37%)
Mar 15, 2017 9.300 9.511 9.300 9.464 1,655,017 +0.19(+2.02%)
Mar 14, 2017 9.277 9.294 9.180 9.277 1,083,660 -0.03(-0.32%)
Mar 13, 2017 9.247 9.435 9.230 9.306 2,352,603 +0.08(+0.83%)
Mar 10, 2017 9.341 9.383 9.194 9.230 1,289,547 -0.06(-0.69%)
Mar 09, 2017 9.423 9.494 9.241 9.294 950,063 -0.16(-1.68%)
Mar 08, 2017 9.505 9.517 9.423 9.452 1,143,824 -0.12(-1.29%)
Mar 07, 2017 9.623 9.640 9.546 9.576 775,648 -0.05(-0.55%)
Mar 06, 2017 9.699 9.699 9.520 9.628 1,329,014 -0.11(-1.14%)
Mar 03, 2017 9.722 9.740 9.605 9.740 1,157,888 +0.02(+0.18%)
Mar 02, 2017 9.769 9.804 9.669 9.722 917,352 -0.12(-1.19%)
Mar 01, 2017 9.728 9.845 9.693 9.839 1,782,476 +0.07(+0.72%)
Feb 28, 2017 9.904 9.904 9.740 9.769 1,835,428 -0.13(-1.36%)
Feb 27, 2017 9.822 9.922 9.734 9.904 3,493,060 +0.11(+1.14%)
Feb 24, 2017 9.693 9.804 9.658 9.793 1,548,837 +0.07(+0.72%)
Feb 23, 2017 9.705 9.740 9.655 9.722 1,267,239 +0.04(+0.36%)
Feb 22, 2017 9.722 9.775 9.570 9.687 1,737,741 -0.05(-0.48%)
Feb 21, 2017 9.552 9.746 9.526 9.734 1,539,026 +0.17(+1.78%)
Feb 17, 2017 9.564 9.564 9.564 0 -0.02(-0.18%)
Feb 16, 2017 9.353 9.611 9.353 9.581 1,372,418 +0.22(+2.32%)
Feb 15, 2017 9.411 9.473 9.329 9.365 3,956,439 -0.11(-1.18%)
Feb 14, 2017 9.581 9.584 9.464 9.476 2,060,253 -0.15(-1.52%)
Feb 13, 2017 9.652 9.669 9.570 9.623 650,371 -0.01(-0.12%)
Feb 10, 2017 9.529 9.634 9.523 9.634 844,166 +0.12(+1.29%)
Feb 09, 2017 9.470 9.608 9.470 9.511 1,532,479 +0.06(+0.68%)
Feb 08, 2017 9.353 9.464 9.312 9.447 1,390,607 +0.09(+1.00%)
Feb 07, 2017 9.488 9.496 9.318 9.353 1,702,665 -0.11(-1.12%)
Feb 06, 2017 9.447 9.482 9.376 9.458 1,462,477 +0.01(+0.06%)
Feb 03, 2017 9.529 9.573 9.414 9.452 1,530,224 +0.02(+0.19%)
Feb 02, 2017 9.382 9.467 9.347 9.435 2,197,307 +0.05(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.