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

Brandywine Realty Trust (NY: BDN )

4.510 -0.070 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 29, 2009 2.970 3.120 2.808 3.104 17,349,880 +0.15(+4.93%)
May 28, 2009 2.770 2.970 2.754 2.958 45,219,412 +0.19(+6.77%)
May 27, 2009 2.670 2.783 2.545 2.770 16,822,566 -0.11(-3.76%)
May 26, 2009 2.762 2.916 2.691 2.879 8,599,927 +0.17(+6.31%)
May 22, 2009 2.912 2.916 2.687 2.708 4,032,935 -0.15(-5.11%)
May 21, 2009 2.704 2.912 2.674 2.854 4,752,347 +0.06(+2.24%)
May 20, 2009 2.795 2.924 2.708 2.791 6,268,009 +0.10(+3.72%)
May 19, 2009 2.770 2.820 2.641 2.691 4,246,981 -0.10(-3.73%)
May 18, 2009 2.554 2.829 2.529 2.795 6,656,202 +0.27(+10.73%)
May 15, 2009 2.691 2.749 2.458 2.524 5,710,391 -0.22(-8.04%)
May 14, 2009 2.620 2.804 2.512 2.745 6,087,561 +0.09(+3.29%)
May 13, 2009 2.762 2.833 2.599 2.658 7,772,994 -0.26(-8.86%)
May 12, 2009 2.933 3.091 2.758 2.916 10,834,402 +0.09(+3.09%)
May 11, 2009 2.670 3.008 2.583 2.829 10,018,144 +0.08(+3.03%)
May 08, 2009 2.362 2.745 2.362 2.745 8,177,501 +0.50(+22.04%)
May 07, 2009 2.474 2.537 2.233 2.250 8,322,261 -0.19(-7.69%)
May 06, 2009 2.404 2.470 2.325 2.437 5,592,281 +0.10(+4.46%)
May 05, 2009 2.358 2.412 2.279 2.333 5,946,058 -0.10(-3.95%)
May 04, 2009 2.254 2.441 2.254 2.429 11,405,744 +0.08(+3.37%)
May 01, 2009 2.545 2.637 2.325 2.350 6,258,237 -0.23(-8.88%)
Apr 30, 2009 2.558 2.666 2.499 2.579 8,156,093 +0.12(+5.09%)
Apr 29, 2009 2.312 2.454 2.291 2.454 6,369,299 +0.20(+9.07%)
Apr 28, 2009 2.154 2.379 2.108 2.250 4,980,006 +0.02(+1.12%)
Apr 27, 2009 2.383 2.383 2.154 2.225 7,577,238 -0.22(-9.03%)
Apr 24, 2009 2.208 2.499 2.141 2.445 8,925,398 +0.25(+11.17%)
Apr 23, 2009 2.195 2.250 2.045 2.200 7,060,030 +0.04(+1.93%)
Apr 22, 2009 2.095 2.243 2.033 2.158 10,692,402 +0.11(+5.50%)
Apr 21, 2009 1.675 2.087 1.675 2.045 14,934,678 +0.14(+7.21%)
Apr 20, 2009 2.037 2.112 1.904 1.908 10,894,270 -0.23(-10.90%)
Apr 17, 2009 2.000 2.208 1.941 2.141 6,247,223 +0.10(+5.11%)
Apr 16, 2009 1.895 2.162 1.833 2.037 10,107,793 +0.15(+7.71%)
Apr 15, 2009 1.766 1.912 1.679 1.891 9,481,261 +0.12(+7.08%)
Apr 14, 2009 2.008 2.037 1.766 1.766 11,214,788 -0.28(-13.65%)
Apr 13, 2009 1.891 2.129 1.837 2.045 10,075,451 +0.15(+7.91%)
Apr 09, 2009 1.566 1.900 1.541 1.895 11,830,717 +0.36(+23.64%)
Apr 08, 2009 1.466 1.612 1.466 1.533 5,793,149 +0.07(+4.55%)
Apr 07, 2009 1.516 1.650 1.458 1.466 9,282,466 -0.10(-6.38%)
Apr 06, 2009 1.450 1.612 1.450 1.566 11,430,397 +0.17(+12.24%)
Apr 03, 2009 1.358 1.566 1.229 1.396 16,889,428 +0.01(+0.90%)
Apr 02, 2009 1.258 1.383 1.250 1.383 14,248,227 +0.17(+14.09%)
Apr 01, 2009 1.133 1.262 1.104 1.212 10,517,593 +0.02(+2.10%)
Mar 31, 2009 1.062 1.187 1.054 1.187 8,744,195 +0.13(+12.20%)
Mar 30, 2009 1.162 1.229 1.058 1.058 6,388,515 -0.15(-12.71%)
Mar 26, 2009 1.129 1.216 1.104 1.212 7,251,028 +0.09(+7.78%)
Mar 25, 2009 1.212 1.212 1.021 1.125 8,368,874 +0.05(+5.06%)
Mar 24, 2009 1.208 1.208 1.071 1.071 9,195,798 -0.13(-11.07%)
Mar 23, 2009 1.179 1.275 1.158 1.204 12,837,254 +0.15(+14.68%)
Mar 20, 2009 1.283 1.329 1.050 1.050 10,408,490 -0.24(-18.71%)
Mar 19, 2009 1.446 1.521 1.271 1.291 8,510,513 -0.20(-13.41%)
Mar 18, 2009 1.387 1.500 1.229 1.491 9,818,887 +0.10(+7.51%)
Mar 17, 2009 1.333 1.396 1.287 1.387 10,888,927 +0.05(+4.06%)
Mar 16, 2009 1.512 1.633 1.333 1.333 8,622,790 -0.18(-11.85%)
Mar 13, 2009 1.500 1.546 1.450 1.512 0 +0.02(+1.11%)
Mar 12, 2009 1.483 1.587 1.371 1.496 12,025,192 +0.03(+2.28%)
Mar 11, 2009 1.575 1.604 1.404 1.462 8,251,919 -0.13(-8.12%)
Mar 10, 2009 1.466 1.595 1.450 1.591 11,582,260 +0.14(+9.77%)
Mar 09, 2009 1.400 1.500 1.375 1.450 5,744,457 -0.02(-1.42%)
Mar 06, 2009 1.604 1.683 1.337 1.471 0 -0.20(-11.97%)
Mar 05, 2009 1.879 1.883 1.645 1.670 5,098,855 -0.17(-9.07%)
Mar 04, 2009 1.879 1.958 1.741 1.837 6,125,844 +0.02(+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.