Brandywine Realty Trust (NY: BDN )

4.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.269 9.331 9.206 9.290 301,503 +0.04(+0.41%)
Apr 29, 2003 9.256 9.315 9.206 9.252 738,155 +0.02(+0.18%)
Apr 28, 2003 9.206 9.315 9.131 9.236 388,881 +0.00(+0.05%)
Apr 25, 2003 9.256 9.256 9.127 9.231 723,992 +0.02(+0.18%)
Apr 24, 2003 9.281 9.323 9.198 9.215 614,289 -0.05(-0.49%)
Apr 23, 2003 9.206 9.261 9.177 9.261 371,118 +0.07(+0.82%)
Apr 22, 2003 9.077 9.227 9.048 9.186 344,712 +0.15(+1.71%)
Apr 21, 2003 9.086 9.123 9.019 9.031 267,416 -0.04(-0.46%)
Apr 17, 2003 9.102 9.102 9.015 9.073 331,269 +0.02(+0.23%)
Apr 16, 2003 9.177 9.198 8.936 9.052 461,377 -0.07(-0.78%)
Apr 15, 2003 8.977 9.123 8.890 9.123 246,291 +0.17(+1.86%)
Apr 14, 2003 8.873 8.956 8.865 8.956 689,665 +0.10(+1.13%)
Apr 11, 2003 8.915 8.969 8.827 8.856 364,636 -0.02(-0.19%)
Apr 10, 2003 8.840 8.952 8.836 8.873 334,630 +0.00(+0.00%)
Apr 09, 2003 8.873 8.911 8.836 8.873 389,361 +0.02(+0.28%)
Apr 08, 2003 8.986 8.990 8.811 8.848 282,779 -0.09(-0.98%)
Apr 07, 2003 8.840 9.023 8.773 8.936 346,632 +0.19(+2.14%)
Apr 04, 2003 8.806 8.956 8.748 8.748 431,130 -0.10(-1.08%)
Apr 03, 2003 8.961 8.998 8.790 8.844 542,274 -0.12(-1.30%)
Apr 02, 2003 9.106 9.123 8.940 8.961 738,155 -0.33(-3.54%)
Apr 01, 2003 9.144 9.290 9.106 9.290 393,442 +0.12(+1.36%)
Mar 31, 2003 9.165 9.240 9.061 9.165 430,410 -0.05(-0.50%)
Mar 28, 2003 9.144 9.248 9.123 9.211 325,748 +0.09(+0.96%)
Mar 27, 2003 9.136 9.194 9.102 9.123 378,319 -0.04(-0.45%)
Mar 26, 2003 9.144 9.186 9.102 9.165 339,191 +0.02(+0.23%)
Mar 25, 2003 8.990 9.144 8.977 9.144 276,058 +0.19(+2.09%)
Mar 24, 2003 9.102 9.123 8.794 8.956 389,121 -0.14(-1.56%)
Mar 21, 2003 9.123 9.165 9.006 9.098 568,679 +0.06(+0.65%)
Mar 20, 2003 8.865 9.040 8.748 9.040 311,825 +0.17(+1.97%)
Mar 19, 2003 8.815 8.877 8.748 8.865 576,841 +0.05(+0.52%)
Mar 18, 2003 8.748 8.823 8.715 8.819 490,183 +0.07(+0.81%)
Mar 17, 2003 8.632 8.761 8.607 8.748 366,317 +0.12(+1.35%)
Mar 14, 2003 8.707 8.736 8.627 8.632 170,915 -0.05(-0.53%)
Mar 13, 2003 8.590 8.686 8.590 8.677 283,979 +0.09(+1.02%)
Mar 12, 2003 8.602 8.665 8.540 8.590 258,054 -0.02(-0.29%)
Mar 11, 2003 8.602 8.715 8.582 8.615 293,101 -0.02(-0.24%)
Mar 10, 2003 8.677 8.702 8.602 8.636 253,493 -0.06(-0.72%)
Mar 07, 2003 8.602 8.744 8.602 8.698 259,974 +0.05(+0.58%)
Mar 06, 2003 8.644 8.715 8.623 8.648 468,818 -0.03(-0.34%)
Mar 05, 2003 8.561 8.731 8.561 8.677 415,047 +0.07(+0.82%)
Mar 04, 2003 8.540 8.711 8.540 8.607 608,768 -0.03(-0.39%)
Mar 03, 2003 8.540 8.736 8.523 8.640 834,415 +0.07(+0.83%)
Feb 28, 2003 8.332 8.665 8.311 8.569 762,400 +0.28(+3.37%)
Feb 27, 2003 8.207 8.332 8.177 8.290 191,800 +0.12(+1.48%)
Feb 26, 2003 8.269 8.269 8.152 8.169 95,060 -0.08(-1.01%)
Feb 25, 2003 8.102 8.273 8.077 8.252 250,372 +0.13(+1.59%)
Feb 24, 2003 8.207 8.207 8.123 8.123 197,561 -0.08(-1.02%)
Feb 21, 2003 8.082 8.261 8.082 8.207 374,958 +0.16(+1.97%)
Feb 20, 2003 8.111 8.136 7.998 8.048 391,762 -0.08(-1.02%)
Feb 19, 2003 8.144 8.144 8.040 8.132 171,156 +0.01(+0.10%)
Feb 18, 2003 7.998 8.148 7.998 8.123 314,946 +0.09(+1.09%)
Feb 14, 2003 8.186 8.186 7.969 8.036 542,274 -0.13(-1.58%)
Feb 13, 2003 8.098 8.165 8.032 8.165 337,991 +0.07(+0.82%)
Feb 12, 2003 8.169 8.169 8.061 8.098 384,800 -0.03(-0.36%)
Feb 11, 2003 8.215 8.227 8.123 8.127 182,438 -0.09(-1.06%)
Feb 10, 2003 8.186 8.240 8.123 8.215 220,366 +0.03(+0.36%)
Feb 07, 2003 8.269 8.277 8.186 8.186 197,081 -0.10(-1.26%)
Feb 06, 2003 8.332 8.344 8.186 8.290 211,724 -0.03(-0.30%)
Feb 05, 2003 8.302 8.357 8.232 8.315 267,416 +0.01(+0.15%)
Feb 04, 2003 8.282 8.311 8.157 8.302 353,594 +0.04(+0.50%)
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.