Skip to main content

Brandywine Realty Trust (NY: BDN )

4.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 12.13 12.29 12.11 12.13 424,609 -0.06(-0.49%)
May 27, 2005 12.14 12.19 12.09 12.19 231,225 +0.11(+0.89%)
May 26, 2005 12.19 12.25 12.08 12.08 469,879 -0.03(-0.28%)
May 25, 2005 12.32 12.32 12.11 12.12 505,631 -0.17(-1.37%)
May 24, 2005 12.32 12.36 12.22 12.28 480,791 -0.09(-0.73%)
May 23, 2005 12.32 12.40 12.28 12.38 449,682 +0.06(+0.45%)
May 20, 2005 12.45 12.45 12.22 12.32 536,972 -0.12(-0.94%)
May 19, 2005 12.17 12.45 12.17 12.44 1,435,873 +0.28(+2.30%)
May 18, 2005 12.10 12.21 12.06 12.16 629,834 +0.09(+0.79%)
May 17, 2005 12.10 12.10 11.98 12.06 612,190 +0.00(+0.00%)
May 16, 2005 12.04 12.10 12.03 12.06 700,641 +0.08(+0.65%)
May 13, 2005 12.14 12.17 11.95 11.98 337,087 -0.16(-1.28%)
May 12, 2005 12.31 12.34 12.11 12.14 389,554 -0.22(-1.81%)
May 11, 2005 12.41 12.41 12.24 12.36 1,808,944 -0.04(-0.35%)
May 10, 2005 12.35 12.41 12.20 12.41 455,486 -0.01(-0.07%)
May 09, 2005 12.15 12.41 12.08 12.41 314,336 +0.28(+2.31%)
May 06, 2005 12.30 12.33 12.11 12.13 341,963 -0.14(-1.16%)
May 05, 2005 12.24 12.30 12.17 12.28 332,909 +0.04(+0.32%)
May 04, 2005 12.12 12.26 12.09 12.24 296,228 +0.12(+0.96%)
May 03, 2005 12.06 12.13 12.04 12.12 618,458 +0.01(+0.11%)
May 02, 2005 12.23 12.23 12.04 12.11 597,564 -0.08(-0.67%)
Apr 29, 2005 11.88 12.20 11.80 12.19 442,253 +0.32(+2.72%)
Apr 28, 2005 12.00 12.01 11.87 11.87 355,427 -0.16(-1.36%)
Apr 27, 2005 11.94 12.06 11.89 12.03 719,909 +0.03(+0.21%)
Apr 26, 2005 12.07 12.12 11.92 12.01 698,087 -0.06(-0.46%)
Apr 25, 2005 12.01 12.10 11.94 12.06 907,722 +0.04(+0.36%)
Apr 22, 2005 12.02 12.05 11.85 12.02 440,396 -0.04(-0.36%)
Apr 21, 2005 12.09 12.14 11.97 12.06 364,249 +0.05(+0.43%)
Apr 20, 2005 12.13 12.13 11.97 12.01 662,103 -0.16(-1.31%)
Apr 19, 2005 12.08 12.17 12.07 12.17 873,828 +0.07(+0.57%)
Apr 18, 2005 12.10 12.16 11.95 12.10 508,417 +0.05(+0.43%)
Apr 15, 2005 12.07 12.11 11.88 12.05 395,126 -0.02(-0.14%)
Apr 14, 2005 12.14 12.19 12.01 12.07 424,145 -0.12(-0.99%)
Apr 13, 2005 12.18 12.24 12.07 12.19 536,972 +0.01(+0.11%)
Apr 12, 2005 12.09 12.20 11.95 12.17 800,003 +0.08(+0.68%)
Apr 11, 2005 11.98 12.10 11.94 12.09 659,317 +0.07(+0.57%)
Apr 08, 2005 12.19 12.19 12.00 12.02 311,086 -0.12(-1.03%)
Apr 07, 2005 12.12 12.15 12.00 12.15 526,293 +0.03(+0.21%)
Apr 06, 2005 12.04 12.13 11.97 12.12 703,659 +0.17(+1.44%)
Apr 05, 2005 11.85 11.95 11.79 11.95 312,711 +0.11(+0.91%)
Apr 04, 2005 12.07 12.07 11.61 11.84 2,088,690 -0.31(-2.52%)
Apr 01, 2005 12.34 12.38 12.07 12.15 959,260 -0.09(-0.70%)
Mar 31, 2005 12.33 12.38 12.10 12.23 688,801 -0.03(-0.28%)
Mar 30, 2005 12.07 12.27 12.03 12.27 356,588 +0.25(+2.08%)
Mar 29, 2005 12.04 12.18 11.95 12.02 481,719 -0.02(-0.18%)
Mar 28, 2005 12.13 12.22 12.00 12.04 480,559 -0.06(-0.50%)
Mar 24, 2005 12.17 12.35 12.10 12.10 494,488 +0.00(+0.00%)
Mar 23, 2005 12.19 12.29 11.97 12.10 380,500 -0.12(-0.95%)
Mar 22, 2005 12.34 12.53 12.19 12.22 619,387 -0.19(-1.53%)
Mar 21, 2005 12.62 12.62 12.32 12.41 436,449 -0.17(-1.37%)
Mar 18, 2005 12.81 12.81 12.51 12.58 672,318 -0.23(-1.82%)
Mar 17, 2005 12.63 12.82 12.63 12.81 344,052 +0.21(+1.64%)
Mar 16, 2005 12.77 12.83 12.60 12.60 403,251 -0.22(-1.75%)
Mar 15, 2005 13.05 13.14 12.69 12.83 1,048,175 +0.14(+1.09%)
Mar 14, 2005 12.51 12.69 12.43 12.69 261,173 +0.23(+1.87%)
Mar 11, 2005 12.60 12.60 12.38 12.46 280,674 -0.12(-0.96%)
Mar 10, 2005 12.59 12.66 12.38 12.58 898,204 -0.01(-0.07%)
Mar 09, 2005 12.91 12.91 12.43 12.59 637,959 -0.32(-2.47%)
Mar 08, 2005 12.99 12.99 12.78 12.91 765,412 -0.03(-0.23%)
Mar 07, 2005 12.88 13.08 12.87 12.94 975,047 -0.01(-0.10%)
Mar 04, 2005 12.95 13.12 12.89 12.95 1,466,285 +0.03(+0.27%)
Mar 03, 2005 12.81 12.91 12.72 12.91 393,269 +0.16(+1.28%)
Mar 02, 2005 12.75 12.81 12.65 12.75 536,276 -0.06(-0.44%)
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.