Skip to main content

Brandywine Realty Trust (NY: BDN )

4.730 +0.080 (+1.72%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.128 8.171 8.038 8.085 1,464,530 -0.06(-0.69%)
May 29, 2008 8.038 8.154 8.029 8.141 1,048,811 +0.08(+0.96%)
May 28, 2008 8.184 8.240 8.051 8.064 1,108,566 -0.10(-1.27%)
May 27, 2008 8.055 8.167 7.990 8.167 1,295,508 +0.12(+1.44%)
May 26, 2008 8.033 8.068 7.921 8.051 0 +0.00(+0.00%)
May 23, 2008 8.033 8.068 7.921 8.051 1,204,109 +0.03(+0.43%)
May 22, 2008 8.077 8.158 7.969 8.016 1,847,299 +0.01(+0.11%)
May 21, 2008 8.266 8.305 7.995 8.008 1,483,246 -0.22(-2.72%)
May 20, 2008 8.288 8.339 8.176 8.232 1,055,040 -0.06(-0.68%)
May 19, 2008 8.137 8.301 8.094 8.288 1,197,448 +0.18(+2.23%)
May 16, 2008 8.236 8.236 8.064 8.107 746,967 -0.08(-0.95%)
May 15, 2008 8.094 8.189 8.059 8.184 853,760 +0.04(+0.53%)
May 14, 2008 8.089 8.193 8.089 8.141 1,545,473 +0.06(+0.75%)
May 13, 2008 8.072 8.214 8.046 8.081 1,193,648 -0.02(-0.21%)
May 12, 2008 7.822 8.107 7.822 8.098 1,046,309 +0.26(+3.30%)
May 09, 2008 7.917 8.051 7.797 7.840 1,729,603 -0.11(-1.36%)
May 08, 2008 8.167 8.236 7.926 7.947 1,623,539 -0.04(-0.49%)
May 07, 2008 8.219 8.223 7.973 7.986 1,622,694 -0.23(-2.83%)
May 06, 2008 8.051 8.227 7.999 8.219 2,031,032 +0.09(+1.17%)
May 05, 2008 7.990 8.124 7.870 8.124 2,036,476 +0.09(+1.07%)
May 02, 2008 7.900 8.163 7.844 8.038 2,740,182 +0.22(+2.75%)
May 01, 2008 7.667 7.822 7.525 7.822 1,974,103 +0.31(+4.07%)
Apr 30, 2008 7.564 7.710 7.456 7.517 2,421,562 -0.03(-0.40%)
Apr 29, 2008 7.654 7.685 7.504 7.547 1,236,322 -0.09(-1.18%)
Apr 28, 2008 7.598 7.637 7.495 7.637 1,234,609 +0.02(+0.28%)
Apr 25, 2008 7.473 7.629 7.443 7.616 1,217,093 +0.13(+1.73%)
Apr 24, 2008 7.344 7.547 7.159 7.486 3,472,672 +0.05(+0.64%)
Apr 23, 2008 7.452 7.629 7.417 7.439 937,415 -0.02(-0.23%)
Apr 22, 2008 7.379 7.491 7.280 7.456 1,295,139 +0.02(+0.29%)
Apr 21, 2008 7.534 7.564 7.413 7.435 911,539 -0.16(-2.10%)
Apr 18, 2008 7.762 7.809 7.529 7.594 920,326 -0.07(-0.96%)
Apr 17, 2008 7.676 7.689 7.521 7.667 1,135,403 +0.03(+0.39%)
Apr 16, 2008 7.430 7.654 7.370 7.637 2,076,667 +0.29(+3.93%)
Apr 15, 2008 7.349 7.374 7.219 7.349 945,317 +0.06(+0.89%)
Apr 14, 2008 7.262 7.370 7.224 7.284 1,136,146 -0.01(-0.18%)
Apr 11, 2008 7.258 7.413 7.211 7.297 2,138,770 -0.05(-0.70%)
Apr 10, 2008 7.297 7.443 7.228 7.349 1,449,570 +0.03(+0.35%)
Apr 09, 2008 7.585 7.637 7.280 7.323 1,599,541 -0.26(-3.46%)
Apr 08, 2008 7.753 7.753 7.564 7.585 1,321,885 -0.15(-1.95%)
Apr 07, 2008 7.753 7.762 7.624 7.736 1,952,996 +0.05(+0.67%)
Apr 04, 2008 7.646 7.831 7.585 7.685 2,424,162 +0.04(+0.51%)
Apr 03, 2008 7.280 7.702 7.280 7.646 2,017,827 +0.28(+3.86%)
Apr 02, 2008 7.478 7.504 7.150 7.361 3,127,612 -0.21(-2.73%)
Apr 01, 2008 7.327 7.573 7.327 7.568 4,156,666 +0.26(+3.60%)
Mar 31, 2008 7.219 7.521 7.138 7.305 3,134,080 +0.14(+1.98%)
Mar 28, 2008 7.336 7.336 7.129 7.163 1,292,276 -0.09(-1.19%)
Mar 27, 2008 7.551 7.551 7.215 7.249 1,384,727 -0.20(-2.66%)
Mar 26, 2008 7.568 7.585 7.413 7.448 1,326,296 -0.16(-2.04%)
Mar 25, 2008 7.598 7.624 7.422 7.603 1,905,841 +0.04(+0.57%)
Mar 24, 2008 7.517 7.594 7.456 7.560 2,280,345 +0.10(+1.33%)
Mar 21, 2008 7.267 7.486 7.241 7.461 2,268,150 +0.00(+0.00%)
Mar 20, 2008 7.267 7.486 7.241 7.461 2,268,150 +0.21(+2.85%)
Mar 19, 2008 7.387 7.469 7.232 7.254 1,771,565 -0.12(-1.69%)
Mar 18, 2008 7.366 7.430 7.099 7.379 1,747,405 +0.15(+2.03%)
Mar 17, 2008 7.146 7.374 7.017 7.232 1,844,000 -0.03(-0.36%)
Mar 14, 2008 7.396 7.517 7.082 7.258 2,725,373 -0.12(-1.63%)
Mar 13, 2008 7.185 7.387 6.995 7.379 2,373,669 +0.15(+2.03%)
Mar 12, 2008 7.366 7.504 7.202 7.232 1,943,594 -0.15(-2.04%)
Mar 11, 2008 7.021 7.383 6.922 7.383 2,783,063 +0.52(+7.53%)
Mar 10, 2008 7.030 7.073 6.849 6.866 1,818,695 -0.14(-1.97%)
Mar 07, 2008 6.914 7.112 6.789 7.004 2,368,668 +0.08(+1.12%)
Mar 06, 2008 7.150 7.163 6.914 6.926 4,528,382 -0.46(-6.24%)
Mar 05, 2008 7.340 7.465 7.271 7.387 2,313,137 +0.08(+1.06%)
Mar 04, 2008 7.267 7.361 7.138 7.310 2,988,984 +0.01(+0.12%)
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.