Skip to main content

Brandywine Realty Trust (NY: BDN )

4.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.73 10.73 10.64 10.67 1,490,615 +0.00(+0.00%)
May 27, 2021 10.71 10.75 10.61 10.67 1,917,267 +0.02(+0.21%)
May 26, 2021 10.58 10.73 10.53 10.64 1,577,100 +0.10(+0.94%)
May 25, 2021 10.73 10.77 10.54 10.55 2,494,749 -0.18(-1.70%)
May 24, 2021 10.64 10.79 10.55 10.73 1,305,779 +0.17(+1.65%)
May 21, 2021 10.58 10.64 10.52 10.55 1,330,464 +0.03(+0.29%)
May 20, 2021 10.24 10.55 10.20 10.52 1,788,912 +0.24(+2.36%)
May 19, 2021 10.30 10.32 10.10 10.28 1,999,863 -0.11(-1.02%)
May 18, 2021 10.36 10.45 10.26 10.39 1,814,960 +0.05(+0.44%)
May 17, 2021 10.32 10.37 10.23 10.34 1,135,942 +0.02(+0.22%)
May 14, 2021 10.21 10.34 10.16 10.32 1,650,512 +0.14(+1.34%)
May 13, 2021 10.01 10.26 9.954 10.18 1,930,567 +0.18(+1.82%)
May 12, 2021 10.16 10.22 9.988 9.999 1,788,956 -0.17(-1.64%)
May 11, 2021 10.18 10.21 10.07 10.17 1,825,790 -0.14(-1.40%)
May 10, 2021 10.49 10.58 10.31 10.31 1,802,886 -0.11(-1.09%)
May 07, 2021 10.42 10.44 10.32 10.42 1,852,835 -0.01(-0.07%)
May 06, 2021 10.14 10.44 10.14 10.43 2,059,885 +0.30(+2.92%)
May 05, 2021 10.18 10.52 10.04 10.14 1,934,395 -0.31(-2.98%)
May 04, 2021 10.39 10.52 10.34 10.45 2,407,443 +0.06(+0.58%)
May 03, 2021 10.39 10.51 10.29 10.39 3,286,988 +0.12(+1.18%)
Apr 30, 2021 10.29 10.39 10.21 10.26 3,290,948 -0.08(-0.81%)
Apr 29, 2021 10.33 10.47 10.24 10.35 1,731,345 +0.10(+0.96%)
Apr 28, 2021 10.20 10.30 10.18 10.25 1,971,393 +0.05(+0.45%)
Apr 27, 2021 10.21 10.21 10.08 10.20 1,594,115 +0.02(+0.22%)
Apr 26, 2021 10.10 10.28 10.10 10.18 2,700,718 +0.15(+1.51%)
Apr 23, 2021 10.01 10.08 9.931 10.03 3,473,244 +0.08(+0.76%)
Apr 22, 2021 10.14 10.14 9.901 9.954 4,041,776 -0.10(-0.98%)
Apr 21, 2021 10.03 10.18 9.954 10.05 2,751,542 +0.05(+0.45%)
Apr 20, 2021 9.976 10.11 9.916 10.01 2,069,380 -0.05(-0.53%)
Apr 19, 2021 10.02 10.10 9.946 10.06 1,817,027 +0.07(+0.68%)
Apr 16, 2021 10.01 10.08 9.919 9.992 2,162,506 +0.05(+0.46%)
Apr 15, 2021 9.847 9.961 9.741 9.946 1,635,880 +0.12(+1.24%)
Apr 14, 2021 9.923 9.961 9.817 9.825 2,564,646 -0.08(-0.84%)
Apr 13, 2021 9.847 9.931 9.726 9.908 3,408,482 +0.07(+0.69%)
Apr 12, 2021 9.726 9.840 9.650 9.840 1,750,972 +0.19(+1.97%)
Apr 09, 2021 9.726 9.764 9.612 9.650 1,812,941 -0.03(-0.31%)
Apr 08, 2021 9.779 9.809 9.601 9.680 2,210,801 -0.13(-1.31%)
Apr 07, 2021 9.787 9.878 9.696 9.809 2,601,196 +0.05(+0.47%)
Apr 06, 2021 9.779 9.863 9.711 9.764 2,471,577 -0.03(-0.31%)
Apr 05, 2021 9.944 9.974 9.652 9.794 3,087,128 -0.08(-0.83%)
Apr 01, 2021 9.712 9.877 9.630 9.877 1,977,253 +0.22(+2.32%)
Mar 31, 2021 9.832 9.832 9.562 9.652 2,423,349 -0.19(-1.90%)
Mar 30, 2021 9.727 9.918 9.656 9.839 2,384,140 +0.12(+1.23%)
Mar 29, 2021 9.906 10.01 9.652 9.719 3,263,316 -0.22(-2.18%)
Mar 26, 2021 9.705 9.981 9.663 9.936 1,921,345 +0.32(+3.34%)
Mar 25, 2021 9.503 9.678 9.308 9.615 2,330,878 +0.08(+0.86%)
Mar 24, 2021 9.458 9.701 9.450 9.533 2,998,976 +0.11(+1.19%)
Mar 23, 2021 9.607 9.693 9.346 9.420 3,181,864 -0.24(-2.48%)
Mar 22, 2021 9.862 9.914 9.551 9.660 3,069,431 -0.29(-2.93%)
Mar 19, 2021 10.09 10.24 9.944 9.951 4,195,528 -0.20(-1.99%)
Mar 18, 2021 10.27 10.36 10.12 10.15 3,532,184 -0.12(-1.17%)
Mar 17, 2021 10.17 10.28 10.07 10.27 1,772,740 +0.07(+0.73%)
Mar 16, 2021 10.37 10.41 10.19 10.20 2,338,113 -0.21(-2.01%)
Mar 15, 2021 10.44 10.49 10.18 10.41 3,381,981 +0.02(+0.22%)
Mar 12, 2021 10.24 10.39 10.18 10.38 1,956,120 +0.24(+2.36%)
Mar 11, 2021 10.24 10.39 10.15 10.15 3,171,946 -0.10(-0.95%)
Mar 10, 2021 10.01 10.27 9.921 10.24 2,478,880 +0.25(+2.54%)
Mar 09, 2021 10.13 10.18 9.921 9.989 3,128,240 -0.13(-1.33%)
Mar 08, 2021 9.727 10.16 9.645 10.12 2,687,208 +0.46(+4.72%)
Mar 05, 2021 9.585 9.667 9.323 9.667 2,104,853 +0.20(+2.13%)
Mar 04, 2021 9.637 9.749 9.308 9.465 2,985,603 -0.11(-1.17%)
Mar 03, 2021 9.331 9.690 9.331 9.577 3,005,663 +0.27(+2.89%)
Mar 02, 2021 9.308 9.405 9.211 9.308 2,979,642 +0.00(+0.00%)
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.