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

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
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 (%)
Jun 30, 2009 3.012 3.133 2.999 3.104 4,493,700 +0.03(+0.95%)
Jun 29, 2009 3.083 3.095 2.991 3.074 4,065,951 +0.04(+1.37%)
Jun 26, 2009 2.924 3.079 2.912 3.033 12,614,268 +0.05(+1.82%)
Jun 25, 2009 2.887 2.995 2.883 2.979 8,831,627 +0.08(+2.88%)
Jun 24, 2009 2.845 2.999 2.816 2.895 7,101,347 +0.09(+3.12%)
Jun 23, 2009 2.845 2.904 2.737 2.808 6,177,160 +0.00(+0.00%)
Jun 22, 2009 2.933 3.012 2.787 2.808 10,617,233 -0.18(-6.13%)
Jun 19, 2009 2.862 2.999 2.862 2.991 9,018,530 +0.14(+4.97%)
Jun 18, 2009 2.858 2.899 2.783 2.849 4,370,057 +0.05(+1.63%)
Jun 17, 2009 2.866 2.891 2.770 2.804 6,363,696 -0.05(-1.75%)
Jun 16, 2009 2.899 2.970 2.770 2.854 4,568,802 +0.00(+0.15%)
Jun 15, 2009 2.841 2.891 2.791 2.849 9,346,405 -0.08(-2.84%)
Jun 12, 2009 2.841 2.945 2.770 2.933 8,305,981 +0.10(+3.38%)
Jun 11, 2009 2.912 3.016 2.829 2.837 10,762,730 -0.07(-2.58%)
Jun 10, 2009 2.995 3.016 2.854 2.912 7,264,385 -0.01(-0.29%)
Jun 09, 2009 3.020 3.095 2.920 2.920 6,516,094 -0.07(-2.50%)
Jun 08, 2009 2.991 3.041 2.912 2.995 10,355,400 -0.06(-2.04%)
Jun 05, 2009 3.104 3.145 2.966 3.058 13,682,779 -0.01(-0.41%)
Jun 04, 2009 3.012 3.124 2.916 3.070 6,727,483 +0.11(+3.66%)
Jun 03, 2009 2.908 2.987 2.887 2.962 7,714,119 -0.02(-0.56%)
Jun 02, 2009 3.083 3.083 2.854 2.979 14,533,671 -0.11(-3.51%)
Jun 01, 2009 3.079 3.316 2.916 3.087 15,989,067 -0.02(-0.54%)
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%)
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.