Skip to main content

Brandywine Realty Trust (NY: BDN )

5.360 -0.020 (-0.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.308 8.425 8.291 8.422 293,757 +0.07(+0.81%)
May 29, 2003 8.468 8.486 8.109 8.354 579,347 -0.10(-1.13%)
May 28, 2003 8.521 8.532 8.436 8.450 478,236 -0.05(-0.58%)
May 27, 2003 8.521 8.642 8.450 8.500 277,140 -0.04(-0.46%)
May 23, 2003 8.461 8.553 8.429 8.539 344,735 +0.08(+0.92%)
May 22, 2003 8.450 8.482 8.393 8.461 286,153 +0.03(+0.34%)
May 21, 2003 8.489 8.504 8.386 8.433 301,925 -0.06(-0.67%)
May 20, 2003 8.450 8.514 8.379 8.489 186,731 +0.06(+0.67%)
May 19, 2003 8.433 8.464 8.134 8.433 362,198 +0.00(+0.00%)
May 16, 2003 8.344 8.433 8.344 8.433 222,219 +0.05(+0.64%)
May 15, 2003 8.379 8.418 8.315 8.379 258,270 +0.02(+0.21%)
May 14, 2003 8.504 8.504 8.362 8.362 222,782 -0.07(-0.84%)
May 13, 2003 8.379 8.511 8.372 8.433 259,396 +0.02(+0.25%)
May 12, 2003 8.408 8.443 8.340 8.411 184,478 +0.01(+0.17%)
May 09, 2003 8.326 8.415 8.269 8.397 303,052 +0.10(+1.15%)
May 08, 2003 8.220 8.301 8.202 8.301 257,988 +0.08(+0.99%)
May 07, 2003 8.202 8.273 8.134 8.220 301,080 -0.02(-0.26%)
May 06, 2003 8.166 8.287 8.159 8.241 293,194 +0.06(+0.69%)
May 05, 2003 8.067 8.220 8.067 8.184 329,808 +0.11(+1.32%)
May 02, 2003 8.006 8.124 8.003 8.077 473,166 +0.10(+1.25%)
May 01, 2003 7.886 7.985 7.847 7.978 1,673,264 +0.06(+0.76%)
Apr 30, 2003 7.900 7.953 7.847 7.918 353,748 +0.03(+0.41%)
Apr 29, 2003 7.889 7.939 7.847 7.886 866,064 +0.01(+0.18%)
Apr 28, 2003 7.847 7.939 7.783 7.872 456,268 +0.00(+0.05%)
Apr 25, 2003 7.889 7.889 7.779 7.868 849,447 +0.01(+0.18%)
Apr 24, 2003 7.911 7.946 7.840 7.854 720,734 -0.04(-0.49%)
Apr 23, 2003 7.847 7.893 7.822 7.893 435,426 +0.06(+0.82%)
Apr 22, 2003 7.737 7.864 7.712 7.829 404,445 +0.13(+1.71%)
Apr 21, 2003 7.744 7.776 7.687 7.698 313,754 -0.04(-0.46%)
Apr 17, 2003 7.758 7.758 7.683 7.733 388,672 +0.02(+0.23%)
Apr 16, 2003 7.822 7.840 7.616 7.715 541,325 -0.06(-0.78%)
Apr 15, 2003 7.651 7.776 7.577 7.776 288,969 +0.14(+1.86%)
Apr 14, 2003 7.563 7.634 7.556 7.634 809,171 +0.09(+1.13%)
Apr 11, 2003 7.598 7.644 7.524 7.548 427,821 -0.01(-0.19%)
Apr 10, 2003 7.534 7.630 7.531 7.563 392,615 +0.00(+0.00%)
Apr 09, 2003 7.563 7.595 7.531 7.563 456,831 +0.02(+0.28%)
Apr 08, 2003 7.659 7.662 7.509 7.541 331,780 -0.07(-0.98%)
Apr 07, 2003 7.534 7.690 7.477 7.616 406,698 +0.16(+2.14%)
Apr 04, 2003 7.506 7.634 7.456 7.456 505,837 -0.08(-1.08%)
Apr 03, 2003 7.637 7.669 7.492 7.538 636,240 -0.10(-1.30%)
Apr 02, 2003 7.761 7.776 7.619 7.637 866,064 -0.28(-3.54%)
Apr 01, 2003 7.793 7.918 7.761 7.918 461,619 +0.11(+1.36%)
Mar 31, 2003 7.811 7.875 7.722 7.811 504,993 -0.04(-0.50%)
Mar 28, 2003 7.793 7.882 7.776 7.850 382,194 +0.07(+0.96%)
Mar 27, 2003 7.786 7.836 7.758 7.776 443,875 -0.04(-0.45%)
Mar 26, 2003 7.793 7.829 7.758 7.811 397,967 +0.02(+0.23%)
Mar 25, 2003 7.662 7.793 7.651 7.793 323,894 +0.16(+2.09%)
Mar 24, 2003 7.758 7.776 7.495 7.634 456,549 -0.12(-1.56%)
Mar 21, 2003 7.776 7.811 7.676 7.754 667,221 +0.05(+0.65%)
Mar 20, 2003 7.556 7.705 7.456 7.705 365,859 +0.15(+1.97%)
Mar 19, 2003 7.513 7.566 7.456 7.556 676,797 +0.04(+0.52%)
Mar 18, 2003 7.456 7.520 7.428 7.516 575,123 +0.06(+0.81%)
Mar 17, 2003 7.357 7.467 7.335 7.456 429,793 +0.10(+1.35%)
Mar 14, 2003 7.421 7.445 7.353 7.357 200,532 -0.04(-0.53%)
Mar 13, 2003 7.321 7.403 7.321 7.396 333,188 +0.07(+1.02%)
Mar 12, 2003 7.332 7.385 7.279 7.321 302,770 -0.02(-0.29%)
Mar 11, 2003 7.332 7.428 7.314 7.343 343,890 -0.02(-0.24%)
Mar 10, 2003 7.396 7.417 7.332 7.360 297,419 -0.05(-0.72%)
Mar 07, 2003 7.332 7.453 7.332 7.414 305,023 +0.04(+0.58%)
Mar 06, 2003 7.367 7.428 7.350 7.371 550,056 -0.02(-0.34%)
Mar 05, 2003 7.296 7.442 7.296 7.396 486,967 +0.06(+0.82%)
Mar 04, 2003 7.279 7.424 7.279 7.335 714,256 -0.03(-0.39%)
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.