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 (%)
May 28, 2004	11.16	11.25	11.16	11.21	404,725	+0.02(+0.19%)
May 27, 2004	11.24	11.24	11.14	11.19	641,655	+0.02(+0.19%)
May 26, 2004	10.86	11.16	10.76	11.16	692,065	+0.25(+2.25%)
May 25, 2004	10.65	10.92	10.64	10.92	644,055	+0.29(+2.74%)
May 24, 2004	10.49	10.63	10.49	10.63	450,574	+0.13(+1.27%)
May 21, 2004	10.52	10.59	10.48	10.49	389,602	-0.02(-0.20%)
May 20, 2004	10.41	10.54	10.33	10.51	815,211	+0.18(+1.77%)
May 19, 2004	10.57	10.72	10.30	10.33	1,026,456	-0.20(-1.86%)
May 18, 2004	10.33	10.53	10.33	10.53	324,308	+0.20(+1.90%)
May 17, 2004	10.19	10.41	10.02	10.33	388,401	+0.07(+0.69%)
May 14, 2004	10.25	10.44	10.13	10.26	265,255	+0.06(+0.57%)
May 13, 2004	10.16	10.36	10.16	10.20	216,765	-0.01(-0.08%)
May 12, 2004	10.21	10.29	10.05	10.21	309,665	-0.07(-0.69%)
May 11, 2004	10.16	10.35	10.16	10.28	665,900	+0.16(+1.56%)
May 10, 2004	10.08	10.21	9.798	10.12	798,648	-0.05(-0.53%)
May 07, 2004	10.31	10.34	10.18	10.18	1,273,468	-0.24(-2.32%)
May 06, 2004	10.36	10.51	10.19	10.42	593,404	+0.02(+0.16%)
May 05, 2004	10.56	10.61	10.40	10.40	413,126	-0.12(-1.11%)
May 04, 2004	10.41	10.71	10.35	10.52	605,167	+0.06(+0.56%)

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.