Indicators

Brandywine Realty Trust (NY: BDN )

4.710 -0.040 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	4.480	4.508	4.411	4.411	2,228,617	-0.06(-1.35%)
Dec 29, 2011	4.439	4.485	4.420	4.471	2,943,685	+0.04(+0.84%)
Dec 28, 2011	4.462	4.499	4.392	4.434	3,210,310	-0.03(-0.62%)
Dec 27, 2011	4.443	4.508	4.411	4.462	1,227,420	+0.00(+0.10%)
Dec 23, 2011	4.448	4.471	4.411	4.457	2,026,957	+0.17(+3.90%)
Dec 21, 2011	4.253	4.322	4.225	4.290	5,448,070	+0.00(+0.00%)
Dec 20, 2011	4.197	4.313	4.165	4.290	2,726,718	+0.17(+4.17%)
Dec 19, 2011	4.118	4.174	4.081	4.118	3,390,191	+0.03(+0.68%)
Dec 16, 2011	4.039	4.137	4.016	4.090	5,977,304	+0.11(+2.80%)
Dec 15, 2011	3.951	4.007	3.905	3.979	5,084,721	+0.06(+1.66%)
Dec 14, 2011	3.919	3.984	3.886	3.914	3,000,229	-0.04(-0.94%)
Dec 13, 2011	4.011	4.095	3.923	3.951	1,696,847	-0.07(-1.73%)
Dec 12, 2011	3.988	4.035	3.946	4.021	3,074,266	-0.04(-0.92%)
Dec 09, 2011	3.970	4.095	3.932	4.058	2,056,754	+0.13(+3.19%)
Dec 08, 2011	4.058	4.058	3.919	3.932	3,046,623	-0.16(-3.97%)
Dec 07, 2011	4.021	4.095	3.970	4.095	1,689,546	+0.05(+1.26%)
Dec 06, 2011	4.035	4.058	3.993	4.044	1,397,622	+0.01(+0.23%)
Dec 05, 2011	4.090	4.095	4.002	4.035	2,560,338	+0.02(+0.58%)
Dec 02, 2011	4.025	4.076	3.993	4.011	4,182,035	+0.02(+0.58%)

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.