Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brandywine Realty Trust (NY: BDN )

5.420 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2002 6.826 6.947 6.757 6.913 444,986 +0.14(+2.04%)
Oct 30, 2002 6.688 6.861 6.653 6.774 255,766 +0.07(+1.03%)
Oct 29, 2002 6.774 6.774 6.636 6.705 243,035 -0.10(-1.52%)
Oct 28, 2002 6.850 6.899 6.774 6.809 154,211 -0.05(-0.76%)
Oct 25, 2002 6.792 6.895 6.785 6.861 341,696 +0.05(+0.76%)
Oct 24, 2002 6.688 6.809 6.688 6.809 167,810 +0.07(+0.97%)
Oct 23, 2002 6.653 6.774 6.481 6.743 403,323 +0.11(+1.61%)
Oct 22, 2002 6.612 6.722 6.601 6.636 241,299 -0.11(-1.69%)
Oct 21, 2002 6.947 6.947 6.747 6.750 311,027 -0.23(-3.27%)
Oct 18, 2002 7.051 7.078 6.964 6.978 460,899 -0.04(-0.64%)
Oct 17, 2002 6.878 7.068 6.878 7.023 287,013 +0.15(+2.11%)
Oct 16, 2002 6.895 6.944 6.805 6.878 281,805 -0.12(-1.73%)
Oct 15, 2002 6.819 7.023 6.799 6.999 208,895 +0.24(+3.47%)
Oct 14, 2002 6.778 6.871 6.740 6.764 211,788 -0.07(-0.96%)
Oct 11, 2002 6.722 6.878 6.722 6.830 595,726 +0.14(+2.12%)
Oct 10, 2002 6.584 6.688 6.384 6.688 679,342 +0.09(+1.42%)
Oct 09, 2002 6.875 6.875 6.595 6.595 445,565 -0.28(-4.07%)
Oct 08, 2002 6.982 7.009 6.781 6.875 568,240 -0.13(-1.92%)
Oct 07, 2002 7.241 7.300 6.982 7.009 465,529 -0.27(-3.75%)
Oct 04, 2002 7.483 7.483 7.258 7.282 509,217 -0.17(-2.23%)
Oct 03, 2002 7.517 7.597 7.414 7.448 715,798 -0.05(-0.69%)
Oct 02, 2002 7.638 7.704 7.500 7.500 356,452 -0.30(-3.85%)
Oct 01, 2002 7.759 7.828 7.732 7.801 592,833 +0.01(+0.09%)
Sep 30, 2002 7.797 7.849 7.676 7.794 197,032 +0.00(+0.00%)
Sep 27, 2002 7.860 7.915 7.794 7.794 381,913 -0.07(-0.88%)
Sep 26, 2002 7.673 7.863 7.673 7.863 392,907 +0.14(+1.79%)
Sep 25, 2002 7.759 7.811 7.669 7.725 1,562,372 -0.06(-0.71%)
Sep 24, 2002 7.808 7.832 7.759 7.780 597,173 -0.03(-0.44%)
Sep 23, 2002 7.811 7.880 7.797 7.815 325,783 +0.00(+0.04%)
Sep 20, 2002 7.842 7.842 7.732 7.811 374,390 +0.06(+0.71%)
Sep 19, 2002 7.759 7.818 7.708 7.756 160,287 -0.02(-0.22%)
Sep 18, 2002 7.770 7.818 7.701 7.773 214,681 +0.01(+0.09%)
Sep 17, 2002 7.752 7.773 7.711 7.766 1,674,342 +0.02(+0.31%)
Sep 16, 2002 7.697 7.773 7.697 7.742 259,816 +0.01(+0.13%)
Sep 13, 2002 7.604 7.742 7.604 7.732 209,184 +0.10(+1.36%)
Sep 12, 2002 7.638 7.656 7.562 7.628 817,352 -0.03(-0.36%)
Sep 11, 2002 7.673 7.687 7.638 7.656 119,781 +0.03(+0.45%)
Sep 10, 2002 7.690 7.697 7.618 7.621 237,249 -0.07(-0.90%)
Sep 09, 2002 7.708 7.742 7.656 7.690 142,928 -0.03(-0.45%)
Sep 06, 2002 7.708 7.801 7.690 7.725 146,110 +0.03(+0.45%)
Sep 05, 2002 7.818 7.818 7.673 7.690 219,310 -0.14(-1.77%)
Sep 04, 2002 7.721 7.828 7.714 7.828 854,675 +0.10(+1.34%)
Sep 03, 2002 7.790 7.804 7.725 7.725 298,297 -0.10(-1.28%)
Aug 30, 2002 7.828 7.967 7.825 7.825 243,325 -0.06(-0.70%)
Aug 29, 2002 7.828 7.915 7.784 7.880 86,798 +0.07(+0.88%)
Aug 28, 2002 7.777 7.922 7.749 7.811 177,647 +0.03(+0.44%)
Aug 27, 2002 7.811 7.870 7.742 7.777 207,737 -0.04(-0.53%)
Aug 26, 2002 7.649 7.818 7.604 7.818 213,813 +0.17(+2.26%)
Aug 23, 2002 7.635 7.718 7.593 7.645 28,932 +0.04(+0.59%)
Aug 22, 2002 7.708 7.777 7.573 7.600 182,566 -0.07(-0.86%)
Aug 21, 2002 7.593 7.666 7.549 7.666 260,395 +0.07(+0.96%)
Aug 20, 2002 7.725 7.725 7.573 7.593 1,458,503 -0.20(-2.57%)
Aug 16, 2002 7.704 7.846 7.694 7.794 173,018 +0.09(+1.12%)
Aug 15, 2002 7.777 7.794 7.618 7.708 57,865 -0.10(-1.28%)
Aug 14, 2002 7.604 7.742 7.538 7.808 173,018 +0.22(+2.92%)
Aug 13, 2002 7.739 7.811 7.576 7.587 226,544 -0.16(-2.01%)
Aug 12, 2002 7.569 7.742 7.483 7.742 253,740 +0.04(+0.49%)
Aug 07, 2002 7.517 7.718 7.466 7.704 278,912 +0.20(+2.72%)
Aug 06, 2002 7.514 7.587 7.445 7.500 254,608 +0.03(+0.37%)
Aug 05, 2002 7.604 7.652 7.466 7.472 157,394 -0.17(-2.17%)
Aug 02, 2002 7.915 7.943 7.638 7.638 245,929 -0.24(-2.99%)
Aug 01, 2002 7.949 7.963 7.808 7.873 289,617 -0.08(-0.96%)
Jul 31, 2002 7.811 8.001 7.811 7.949 511,532 +0.11(+1.41%)
Jul 30, 2002 7.898 8.053 7.711 7.839 573,159 -0.10(-1.31%)
Jul 29, 2002 7.600 7.984 7.600 7.943 603,249 +0.34(+4.45%)
Jul 26, 2002 7.293 7.604 7.293 7.604 388,567 +0.35(+4.76%)
Jul 25, 2002 6.999 7.345 6.895 7.258 637,679 +0.21(+2.94%)
Jul 24, 2002 6.913 7.120 6.601 7.051 705,093 -0.02(-0.29%)
Jul 23, 2002 7.327 7.345 7.016 7.072 999,050 -0.24(-3.26%)
Jul 22, 2002 7.258 7.500 7.113 7.310 685,129 -0.05(-0.70%)
Jul 19, 2002 7.638 7.690 7.362 7.362 584,732 -0.54(-6.78%)
Jul 17, 2002 8.084 8.140 7.846 7.898 418,368 +0.12(+1.56%)
Jul 12, 2002 7.811 7.984 7.690 7.777 250,558 -0.03(-0.44%)
Jul 11, 2002 8.019 8.067 7.690 7.811 287,881 -0.21(-2.59%)
Jul 10, 2002 8.188 8.188 8.019 8.019 291,642 -0.17(-2.07%)
Jul 09, 2002 8.191 8.219 8.122 8.188 374,390 +0.04(+0.51%)
Jul 08, 2002 8.433 8.468 8.070 8.146 479,416 -0.27(-3.20%)
Jul 05, 2002 8.371 8.464 8.347 8.416 353,269 +0.02(+0.21%)
Jul 04, 2002 8.468 8.485 8.295 8.399 320,286 +0.00(+0.00%)
Jul 03, 2002 8.468 8.485 8.295 8.399 320,286 -0.12(-1.42%)
Jul 02, 2002 8.641 8.686 8.454 8.520 317,682 -0.33(-3.71%)
Jul 01, 2002 8.952 8.952 8.693 8.848 384,227 -0.10(-1.16%)
Jun 28, 2002 8.796 8.952 8.762 8.952 665,744 +0.14(+1.57%)
Jun 27, 2002 8.900 8.917 8.727 8.814 452,509 -0.07(-0.78%)
Jun 26, 2002 8.945 8.986 8.744 8.883 449,037 -0.10(-1.15%)
Jun 25, 2002 8.810 9.090 8.810 8.986 832,686 +0.03(+0.39%)
Jun 21, 2002 8.710 8.952 8.710 8.952 656,775 +0.31(+3.56%)
Jun 20, 2002 8.651 8.741 8.641 8.644 305,530 -0.01(-0.08%)
Jun 19, 2002 8.572 8.800 8.572 8.651 348,640 -0.04(-0.48%)
Jun 18, 2002 8.820 8.824 8.599 8.693 714,930 -0.22(-2.52%)
Jun 17, 2002 8.848 8.966 8.824 8.917 436,307 +0.07(+0.78%)
Jun 14, 2002 8.634 8.848 8.568 8.848 308,713 +0.21(+2.40%)
Jun 12, 2002 8.589 8.796 8.534 8.641 403,612 +0.08(+0.93%)
Jun 11, 2002 8.509 8.592 8.471 8.561 282,095 +0.00(+0.04%)
Jun 10, 2002 8.554 8.613 8.520 8.558 140,613 +0.00(+0.04%)
Jun 07, 2002 8.502 8.554 8.440 8.554 115,731 +0.04(+0.45%)
Jun 06, 2002 8.468 8.523 8.451 8.516 660,825 +0.04(+0.53%)
Jun 05, 2002 8.433 8.520 8.430 8.471 255,766 +0.06(+0.66%)
May 31, 2002 8.312 8.492 8.226 8.416 328,966 +0.24(+2.96%)
May 28, 2002 8.115 8.174 7.998 8.174 161,734 +0.07(+0.85%)
May 27, 2002 8.146 8.226 8.105 8.105 296,561 +0.00(+0.00%)
May 24, 2002 8.146 8.226 8.105 8.105 296,561 -0.10(-1.26%)
May 23, 2002 7.956 8.209 7.898 8.209 220,178 +0.24(+2.95%)
May 22, 2002 7.946 7.998 7.929 7.974 176,490 -0.03(-0.35%)
May 21, 2002 8.070 8.115 7.956 8.001 139,745 -0.10(-1.20%)
May 20, 2002 8.122 8.146 8.036 8.098 104,736 -0.04(-0.47%)
May 17, 2002 8.012 8.136 7.949 8.136 180,251 +0.07(+0.81%)
May 16, 2002 8.157 8.209 8.053 8.070 256,344 -0.08(-1.02%)
May 15, 2002 8.157 8.171 8.105 8.153 284,988 +0.01(+0.13%)
May 14, 2002 8.122 8.191 8.057 8.143 127,304 +0.01(+0.08%)
May 13, 2002 8.022 8.140 7.998 8.136 136,273 +0.06(+0.77%)
May 10, 2002 8.261 8.261 8.032 8.074 232,330 -0.13(-1.64%)
May 09, 2002 8.295 8.368 8.209 8.209 214,102 -0.11(-1.37%)
May 08, 2002 8.347 8.426 8.233 8.323 258,370 -0.06(-0.66%)
May 07, 2002 8.406 8.433 8.361 8.378 328,387 -0.03(-0.33%)
May 06, 2002 8.461 8.551 8.399 8.406 265,024 -0.04(-0.45%)
May 03, 2002 8.347 8.464 8.295 8.444 151,318 +0.06(+0.74%)
May 02, 2002 8.295 8.381 8.288 8.381 604,696 +0.10(+1.25%)
May 01, 2002 8.226 8.295 8.153 8.278 274,572 +0.02(+0.25%)
Apr 30, 2002 8.191 8.295 8.191 8.257 249,400 +0.06(+0.67%)
Apr 29, 2002 7.984 8.243 7.984 8.202 325,494 +0.19(+2.37%)
Apr 26, 2002 7.949 8.140 7.949 8.012 121,807 +0.06(+0.78%)
Apr 25, 2002 7.908 8.008 7.898 7.949 223,940 +0.02(+0.26%)
Apr 24, 2002 7.887 7.984 7.887 7.929 295,404 +0.01(+0.13%)
Apr 23, 2002 8.036 8.060 7.898 7.918 236,959 -0.17(-2.09%)
Apr 22, 2002 8.243 8.295 8.088 8.088 187,195 -0.17(-2.05%)
Apr 19, 2002 8.406 8.416 8.243 8.257 187,774 -0.11(-1.36%)
Apr 18, 2002 8.399 8.492 8.371 8.371 340,539 +0.02(+0.29%)
Apr 17, 2002 8.440 8.440 8.274 8.347 352,691 -0.09(-1.11%)
Apr 16, 2002 8.606 8.606 8.381 8.440 380,177 -0.04(-0.53%)
Apr 15, 2002 8.641 8.672 8.399 8.485 389,435 -0.24(-2.73%)
Apr 12, 2002 8.520 8.727 8.433 8.724 297,429 +0.27(+3.15%)
Apr 11, 2002 8.634 8.634 8.451 8.458 328,676 -0.16(-1.81%)
Apr 10, 2002 8.381 8.613 8.381 8.613 494,172 +0.25(+2.98%)
Apr 09, 2002 8.381 8.468 8.312 8.364 320,286 +0.04(+0.54%)
Apr 08, 2002 8.261 8.371 8.209 8.319 226,544 +0.03(+0.38%)
Apr 05, 2002 8.157 8.309 8.140 8.288 265,892 +0.15(+1.83%)
Apr 04, 2002 8.039 8.157 8.032 8.140 414,318 +0.03(+0.43%)
Apr 03, 2002 8.088 8.174 8.088 8.105 412,292 -0.01(-0.13%)
Apr 02, 2002 8.122 8.184 8.095 8.115 228,858 -0.14(-1.68%)
Apr 01, 2002 8.261 8.295 8.219 8.254 666,033 -0.01(-0.08%)
Mar 29, 2002 8.261 8.285 8.157 8.261 465,818 +0.00(+0.00%)
Mar 28, 2002 8.261 8.285 8.157 8.261 465,818 +0.05(+0.63%)
Mar 27, 2002 8.202 8.226 8.143 8.209 289,617 +0.01(+0.13%)
Mar 26, 2002 8.105 8.243 8.105 8.198 255,476 +0.09(+1.15%)
Mar 25, 2002 8.019 8.191 7.987 8.105 340,828 +0.12(+1.52%)
Mar 22, 2002 8.001 8.019 7.949 7.984 281,516 -0.01(-0.17%)
Mar 21, 2002 7.905 7.998 7.905 7.998 348,351 +0.13(+1.63%)
Mar 20, 2002 8.019 8.019 7.863 7.870 552,327 -0.13(-1.64%)
Mar 19, 2002 8.032 8.032 7.953 8.001 153,922 -0.01(-0.17%)
Mar 18, 2002 8.019 8.053 7.956 8.015 177,068 +0.02(+0.26%)
Mar 15, 2002 7.956 8.036 7.956 7.994 450,194 -0.01(-0.09%)
Mar 14, 2002 7.915 8.001 7.911 8.001 355,005 +0.11(+1.40%)
Mar 13, 2002 7.828 7.915 7.828 7.891 156,526 +0.04(+0.53%)
Mar 12, 2002 7.846 7.915 7.839 7.849 560,139 -0.00(-0.04%)
Mar 11, 2002 7.894 7.898 7.784 7.853 269,075 -0.08(-1.00%)
Mar 08, 2002 7.915 7.967 7.846 7.932 390,303 +0.08(+0.97%)
Mar 07, 2002 7.932 7.967 7.811 7.856 260,106 -0.07(-0.87%)
Mar 06, 2002 7.949 7.949 7.863 7.925 449,037 -0.06(-0.74%)
Mar 05, 2002 7.880 7.984 7.846 7.984 736,919 +0.10(+1.32%)
Mar 04, 2002 7.932 7.932 7.867 7.880 260,974 -0.01(-0.18%)
Mar 01, 2002 7.777 7.932 7.645 7.894 821,402 +0.08(+1.06%)
Feb 28, 2002 7.777 7.818 7.742 7.811 349,508 +0.03(+0.44%)
Feb 27, 2002 7.690 7.777 7.690 7.777 445,276 +0.03(+0.40%)
Feb 26, 2002 7.673 7.749 7.659 7.746 201,372 +0.09(+1.22%)
Feb 25, 2002 7.604 7.666 7.604 7.652 319,997 -0.03(-0.40%)
Feb 22, 2002 7.490 7.683 7.490 7.683 351,823 +0.16(+2.11%)
Feb 21, 2002 7.673 7.673 7.524 7.524 86,798 -0.11(-1.49%)
Feb 20, 2002 7.552 7.656 7.538 7.638 366,000 +0.11(+1.42%)
Feb 19, 2002 7.569 7.604 7.500 7.531 214,102 +0.01(+0.09%)
Feb 18, 2002 7.379 7.524 7.379 7.524 168,678 +0.00(+0.00%)
Feb 15, 2002 7.379 7.524 7.379 7.524 168,678 +0.16(+2.21%)
Feb 14, 2002 7.345 7.424 7.327 7.362 645,491 +0.02(+0.24%)
Feb 13, 2002 7.362 7.362 7.310 7.345 218,732 +0.04(+0.52%)
Feb 12, 2002 7.396 7.410 7.258 7.307 298,008 -0.06(-0.75%)
Feb 11, 2002 7.379 7.396 7.355 7.362 307,266 +0.02(+0.24%)
Feb 08, 2002 7.275 7.362 7.275 7.345 400,430 +0.07(+1.00%)
Feb 07, 2002 7.379 7.417 7.258 7.272 402,455 -0.06(-0.80%)
Feb 06, 2002 7.414 7.414 7.296 7.331 322,311 -0.05(-0.66%)
Feb 05, 2002 7.379 7.383 7.352 7.379 124,411 +0.02(+0.28%)
Feb 04, 2002 7.379 7.414 7.327 7.358 147,557 -0.02(-0.23%)
Feb 01, 2002 7.310 7.414 7.289 7.376 185,748 +0.09(+1.23%)
Jan 31, 2002 7.362 7.362 7.175 7.286 190,667 -0.07(-0.89%)
Jan 30, 2002 7.224 7.358 7.224 7.352 211,209 +0.14(+1.92%)
Jan 29, 2002 7.262 7.345 7.193 7.213 190,378 -0.04(-0.62%)
Jan 28, 2002 7.172 7.293 7.172 7.258 118,335 +0.07(+0.96%)
Jan 25, 2002 7.258 7.258 7.189 7.189 228,858 -0.02(-0.29%)
Jan 24, 2002 7.348 7.348 7.182 7.210 182,276 -0.13(-1.84%)
Jan 23, 2002 7.179 7.365 7.175 7.345 322,601 +0.17(+2.36%)
Jan 22, 2002 7.224 7.258 7.137 7.175 304,084 -0.02(-0.29%)
Jan 21, 2002 7.275 7.275 7.189 7.196 175,043 +0.00(+0.00%)
Jan 18, 2002 7.275 7.275 7.189 7.196 175,043 -0.03(-0.38%)
Jan 17, 2002 7.258 7.286 7.165 7.224 247,375 +0.03(+0.48%)
Jan 16, 2002 7.327 7.327 7.175 7.189 231,462 -0.07(-0.95%)
Jan 15, 2002 7.258 7.293 7.172 7.258 318,261 +0.00(+0.00%)
Jan 14, 2002 7.016 7.310 7.016 7.258 611,929 +0.19(+2.69%)
Jan 11, 2002 6.999 7.137 6.989 7.068 891,709 +0.07(+1.04%)
Jan 10, 2002 7.120 7.179 6.964 6.996 446,722 -0.29(-3.94%)
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.