Skip to main content

Brandywine Realty Trust (NY: BDN )

4.750 +0.110 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.062 4.145 3.893 3.982 6,904,931 -0.15(-3.53%)
Oct 29, 2009 4.320 4.332 3.970 4.128 9,120,095 +0.14(+3.44%)
Oct 28, 2009 4.220 4.249 3.962 3.991 6,933,376 -0.22(-5.15%)
Oct 27, 2009 4.320 4.320 4.170 4.207 4,662,400 -0.07(-1.66%)
Oct 26, 2009 4.428 4.474 4.249 4.278 5,837,649 -0.12(-2.84%)
Oct 23, 2009 4.420 4.466 4.370 4.403 5,117,769 -0.06(-1.40%)
Oct 22, 2009 4.357 4.491 4.241 4.466 8,048,101 +0.12(+2.68%)
Oct 21, 2009 4.362 4.441 4.316 4.349 11,914,022 +0.15(+3.67%)
Oct 20, 2009 4.174 4.224 4.170 4.195 7,090,211 -0.09(-2.04%)
Oct 19, 2009 4.266 4.353 4.216 4.282 5,363,033 +0.01(+0.29%)
Oct 16, 2009 4.357 4.403 4.237 4.270 5,602,124 -0.17(-3.76%)
Oct 15, 2009 4.487 4.499 4.420 4.437 2,676,131 -0.08(-1.75%)
Oct 14, 2009 4.337 4.520 4.291 4.516 9,431,991 +0.21(+4.94%)
Oct 13, 2009 4.399 4.453 4.274 4.303 7,503,955 -0.15(-3.28%)
Oct 12, 2009 4.424 4.495 4.403 4.449 3,651,586 +0.01(+0.28%)
Oct 09, 2009 4.416 4.549 4.370 4.437 7,116,192 -0.02(-0.37%)
Oct 08, 2009 4.578 4.612 4.387 4.453 14,432,752 -0.05(-1.11%)
Oct 07, 2009 4.657 4.741 4.466 4.503 9,348,494 -0.18(-3.83%)
Oct 06, 2009 4.782 4.832 4.612 4.682 5,940,998 -0.03(-0.62%)
Oct 05, 2009 4.553 4.757 4.532 4.712 7,384,652 +0.18(+4.05%)
Oct 02, 2009 4.316 4.645 4.316 4.528 9,221,329 +0.11(+2.55%)
Oct 01, 2009 4.553 4.566 4.299 4.416 9,552,993 -0.18(-3.99%)
Sep 30, 2009 4.595 4.703 4.482 4.599 6,567,451 +0.01(+0.27%)
Sep 29, 2009 4.616 4.707 4.541 4.587 5,104,477 -0.03(-0.54%)
Sep 28, 2009 4.341 4.616 4.307 4.612 6,494,984 +0.30(+6.85%)
Sep 25, 2009 4.262 4.395 4.220 4.316 4,534,319 +0.01(+0.29%)
Sep 24, 2009 4.553 4.607 4.262 4.303 8,224,049 -0.25(-5.49%)
Sep 23, 2009 4.778 4.778 4.549 4.553 6,604,541 -0.21(-4.37%)
Sep 22, 2009 4.628 4.807 4.562 4.761 5,878,691 +0.23(+5.15%)
Sep 21, 2009 4.557 4.574 4.445 4.528 5,954,568 -0.07(-1.63%)
Sep 18, 2009 4.666 4.716 4.512 4.603 6,071,221 -0.06(-1.25%)
Sep 17, 2009 4.745 4.978 4.570 4.662 4,224,375 -0.10(-2.19%)
Sep 16, 2009 4.674 4.828 4.641 4.766 5,246,674 +0.13(+2.88%)
Sep 15, 2009 4.549 4.757 4.507 4.632 5,668,353 +0.10(+2.30%)
Sep 14, 2009 4.316 4.528 4.274 4.528 3,067,420 +0.17(+3.92%)
Sep 11, 2009 4.357 4.432 4.237 4.357 3,208,337 +0.00(+0.10%)
Sep 10, 2009 4.307 4.370 4.216 4.353 5,187,271 +0.05(+1.26%)
Sep 09, 2009 4.266 4.370 4.212 4.299 3,919,249 +0.01(+0.19%)
Sep 08, 2009 4.203 4.303 4.203 4.291 5,061,374 +0.10(+2.39%)
Sep 04, 2009 4.057 4.191 3.958 4.191 2,587,288 +0.11(+2.65%)
Sep 03, 2009 4.020 4.087 3.958 4.082 5,032,921 +0.09(+2.30%)
Sep 02, 2009 4.153 4.170 3.966 3.991 7,117,034 -0.21(-5.05%)
Sep 01, 2009 4.387 4.428 4.157 4.203 7,287,653 -0.22(-4.90%)
Aug 31, 2009 4.491 4.553 4.318 4.420 6,665,797 -0.17(-3.63%)
Aug 28, 2009 4.620 4.666 4.441 4.587 4,551,430 +0.02(+0.46%)
Aug 27, 2009 4.478 4.595 4.374 4.566 4,428,012 +0.07(+1.67%)
Aug 26, 2009 4.491 4.520 4.412 4.491 2,923,347 -0.03(-0.74%)
Aug 25, 2009 4.416 4.595 4.399 4.524 3,947,352 +0.12(+2.84%)
Aug 24, 2009 4.445 4.507 4.341 4.399 4,323,041 -0.03(-0.57%)
Aug 21, 2009 4.324 4.495 4.287 4.424 5,917,512 +0.15(+3.41%)
Aug 20, 2009 3.999 4.278 3.982 4.278 8,779,807 +0.21(+5.23%)
Aug 19, 2009 4.045 4.141 3.982 4.066 8,515,295 -0.05(-1.31%)
Aug 18, 2009 4.057 4.182 4.012 4.120 5,076,439 +0.01(+0.30%)
Aug 17, 2009 4.137 4.191 4.016 4.108 6,374,834 -0.21(-4.92%)
Aug 14, 2009 4.395 4.445 4.228 4.320 5,757,650 -0.12(-2.72%)
Aug 13, 2009 4.466 4.565 4.362 4.441 4,954,993 -0.01(-0.28%)
Aug 12, 2009 4.278 4.541 4.278 4.453 11,937,751 +0.18(+4.29%)
Aug 11, 2009 4.441 4.462 4.157 4.270 11,069,908 -0.20(-4.56%)
Aug 10, 2009 4.462 4.482 4.324 4.474 6,798,615 -0.01(-0.19%)
Aug 07, 2009 4.178 4.582 4.178 4.482 9,492,702 +0.32(+7.71%)
Aug 06, 2009 4.120 4.320 4.024 4.162 12,829,915 +0.05(+1.11%)
Aug 05, 2009 3.803 4.132 3.791 4.116 9,629,828 +0.27(+7.16%)
Aug 04, 2009 3.520 3.853 3.520 3.841 13,952,915 +0.34(+9.63%)
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.