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

Brandywine Realty Trust (NY: BDN )

5.400 +0.040 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 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.