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 29, 2022 9.441 9.476 9.015 9.046 2,549,782 -0.48(-5.04%)
Apr 28, 2022 9.534 9.600 9.371 9.526 2,024,730 +0.10(+1.07%)
Apr 27, 2022 9.565 9.627 9.421 9.425 1,937,227 -0.14(-1.46%)
Apr 26, 2022 9.642 9.770 9.561 9.565 1,528,747 -0.19(-1.91%)
Apr 25, 2022 9.712 9.790 9.499 9.751 2,924,536 -0.05(-0.47%)
Apr 22, 2022 9.983 9.991 9.790 9.797 1,723,826 -0.22(-2.17%)
Apr 21, 2022 10.15 10.21 9.960 10.01 1,820,026 +0.01(+0.08%)
Apr 20, 2022 9.991 10.12 9.952 10.01 2,341,673 +0.05(+0.55%)
Apr 19, 2022 9.844 10.01 9.844 9.952 1,833,463 +0.16(+1.58%)
Apr 18, 2022 9.852 9.929 9.735 9.797 1,515,564 -0.07(-0.71%)
Apr 14, 2022 9.945 10.05 9.867 9.867 1,291,256 -0.05(-0.55%)
Apr 13, 2022 9.797 9.945 9.774 9.921 2,204,705 +0.16(+1.59%)
Apr 12, 2022 9.867 9.933 9.701 9.766 1,993,074 -0.06(-0.63%)
Apr 11, 2022 9.937 10.03 9.794 9.828 2,375,327 -0.09(-0.94%)
Apr 08, 2022 9.875 9.987 9.759 9.921 1,788,050 +0.05(+0.55%)
Apr 07, 2022 10.15 10.15 9.681 9.867 2,927,436 -0.26(-2.60%)
Apr 06, 2022 10.21 10.29 10.12 10.13 3,190,644 -0.09(-0.91%)
Apr 05, 2022 10.58 10.73 10.22 10.22 2,426,341 -0.40(-3.72%)
Apr 04, 2022 10.82 10.83 10.49 10.62 2,098,517 -0.20(-1.84%)
Apr 01, 2022 10.83 10.91 10.75 10.82 3,896,845 +0.01(+0.07%)
Mar 31, 2022 10.99 11.12 10.81 10.81 2,036,347 -0.18(-1.60%)
Mar 30, 2022 11.05 11.06 10.92 10.99 2,015,512 -0.07(-0.62%)
Mar 29, 2022 10.84 11.10 10.81 11.05 2,182,167 +0.30(+2.77%)
Mar 28, 2022 10.70 10.76 10.57 10.76 1,534,119 +0.05(+0.50%)
Mar 25, 2022 10.56 10.70 10.55 10.70 1,698,397 +0.18(+1.74%)
Mar 24, 2022 10.36 10.53 10.29 10.52 2,041,034 +0.20(+1.93%)
Mar 23, 2022 10.46 10.49 10.31 10.32 1,890,529 -0.16(-1.53%)
Mar 22, 2022 10.47 10.60 10.36 10.48 2,465,806 +0.09(+0.88%)
Mar 21, 2022 10.36 10.51 10.30 10.39 2,262,757 +0.05(+0.44%)
Mar 18, 2022 10.41 10.47 10.26 10.34 2,587,683 -0.07(-0.66%)
Mar 17, 2022 10.21 10.44 10.15 10.41 2,245,428 +0.14(+1.34%)
Mar 16, 2022 10.23 10.30 10.02 10.28 3,017,114 +0.17(+1.66%)
Mar 15, 2022 10.21 10.31 10.00 10.11 1,595,664 -0.05(-0.45%)
Mar 14, 2022 10.30 10.33 10.11 10.15 1,377,374 -0.04(-0.37%)
Mar 11, 2022 10.32 10.49 10.18 10.19 1,969,622 -0.11(-1.11%)
Mar 10, 2022 10.22 10.31 1,365,486 -0.09(-0.88%)
Mar 09, 2022 10.44 10.53 10.38 10.40 1,772,342 +0.13(+1.27%)
Mar 08, 2022 10.21 10.42 10.18 10.27 2,200,135 +0.06(+0.60%)
Mar 07, 2022 10.40 10.50 10.18 10.21 1,804,052 -0.19(-1.84%)
Mar 04, 2022 10.30 10.41 10.21 10.40 1,295,037 -0.04(-0.37%)
Mar 03, 2022 10.39 10.44 10.21 10.44 1,639,694 +0.13(+1.26%)
Mar 02, 2022 10.07 10.34 10.03 10.31 1,803,425 +0.24(+2.43%)
Mar 01, 2022 10.18 10.28 9.923 10.06 3,108,642 -0.13(-1.28%)
Feb 28, 2022 10.06 10.29 10.000 10.19 2,493,143 -0.04(-0.37%)
Feb 25, 2022 9.893 10.23 10.000 10.23 2,615,089 +0.43(+4.37%)
Feb 24, 2022 9.694 9.820 9.449 9.801 3,159,677 -0.06(-0.62%)
Feb 23, 2022 10.23 10.31 9.839 9.862 1,601,805 -0.29(-2.86%)
Feb 22, 2022 10.25 10.26 10.05 10.15 1,401,785 -0.11(-1.12%)
Feb 18, 2022 10.27 0 -0.05(-0.45%)
Feb 17, 2022 10.37 10.46 10.27 10.31 2,714,388 -0.15(-1.46%)
Feb 16, 2022 10.32 10.49 10.32 10.47 3,289,159 +0.18(+1.78%)
Feb 15, 2022 10.14 10.38 10.14 10.28 1,666,119 +0.21(+2.05%)
Feb 14, 2022 10.17 10.22 9.973 10.08 2,124,693 -0.08(-0.75%)
Feb 11, 2022 10.08 10.34 10.02 10.15 2,469,580 +0.15(+1.45%)
Feb 10, 2022 9.984 10.24 9.931 10.01 2,296,962 -0.08(-0.76%)
Feb 09, 2022 9.954 10.09 9.946 10.08 2,271,208 +0.21(+2.17%)
Feb 08, 2022 10.05 10.06 9.797 9.870 2,803,434 -0.11(-1.15%)
Feb 07, 2022 9.923 10.07 9.877 9.984 2,357,853 +0.06(+0.62%)
Feb 04, 2022 9.885 10.02 9.709 9.923 2,058,619 -0.02(-0.15%)
Feb 03, 2022 10.27 9.877 9.939 2,042,588 -0.18(-1.81%)
Feb 02, 2022 9.954 10.20 9.954 10.12 4,296,168 +0.14(+1.38%)
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.