Indicators

Brandywine Realty Trust (NY: BDN )

5.330 -0.090 (-1.66%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.807	2.949	2.653	2.933	18,359,598	+0.14(+4.93%)
May 28, 2009	2.618	2.807	2.602	2.795	47,851,064	+0.18(+6.77%)
May 27, 2009	2.523	2.630	2.405	2.618	17,801,596	-0.10(-3.76%)
May 26, 2009	2.610	2.756	2.543	2.720	9,100,421	+0.16(+6.31%)
May 22, 2009	2.752	2.756	2.539	2.559	4,267,641	-0.14(-5.11%)
May 21, 2009	2.555	2.752	2.527	2.697	5,028,922	+0.06(+2.24%)
May 20, 2009	2.642	2.764	2.559	2.638	6,632,792	+0.09(+3.72%)
May 19, 2009	2.618	2.665	2.496	2.543	4,494,144	-0.10(-3.73%)
May 18, 2009	2.413	2.673	2.390	2.642	7,043,576	+0.26(+10.73%)
May 15, 2009	2.543	2.598	2.323	2.386	6,042,721	-0.21(-8.04%)
May 14, 2009	2.476	2.649	2.374	2.594	6,441,841	+0.08(+3.29%)
May 13, 2009	2.610	2.677	2.456	2.512	8,225,363	-0.24(-8.86%)
May 12, 2009	2.771	2.921	2.606	2.756	11,464,936	+0.08(+3.09%)
May 11, 2009	2.523	2.842	2.441	2.673	10,601,174	+0.08(+3.03%)
May 08, 2009	2.232	2.594	2.232	2.594	8,653,411	+0.47(+22.04%)
May 07, 2009	2.338	2.397	2.110	2.126	8,806,595	-0.18(-7.69%)
May 06, 2009	2.271	2.334	2.197	2.303	5,917,738	+0.10(+4.46%)
May 05, 2009	2.228	2.279	2.153	2.205	6,292,104	-0.09(-3.95%)
May 04, 2009	2.130	2.307	2.130	2.295	12,069,529	+0.07(+3.37%)

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.