Skip to main content

Brandywine Realty Trust (NY: BDN )

5.360 -0.020 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.786 4.869 4.749 4.786 3,666,902 -0.02(-0.43%)
May 27, 2010 4.625 4.832 4.551 4.807 4,619,421 +0.32(+7.18%)
May 26, 2010 4.658 4.757 4.481 4.485 4,844,435 -0.10(-2.16%)
May 25, 2010 4.402 4.613 4.373 4.584 5,590,745 +0.02(+0.45%)
May 24, 2010 4.708 4.770 4.563 4.563 5,290,978 -0.16(-3.41%)
May 21, 2010 4.505 4.749 4.423 4.724 6,433,841 +0.16(+3.53%)
May 20, 2010 4.604 4.728 4.551 4.563 8,129 -0.29(-5.96%)
May 19, 2010 4.918 5.050 4.728 4.852 3,707,077 -0.08(-1.67%)
May 18, 2010 5.137 5.137 4.898 4.935 2,421 -0.11(-2.21%)
May 17, 2010 5.137 5.207 4.902 5.046 2,905,847 -0.07(-1.37%)
May 14, 2010 5.116 5.253 5.063 5.116 4,477,007 -0.19(-3.50%)
May 13, 2010 5.377 5.430 5.290 5.302 4,314,366 -0.09(-1.76%)
May 12, 2010 5.331 5.410 5.311 5.397 3,769,394 +0.08(+1.55%)
May 11, 2010 5.302 5.422 5.273 5.315 4,087,148 +0.09(+1.74%)
May 10, 2010 5.100 5.224 5.083 5.224 3,804,267 +0.32(+6.48%)
May 07, 2010 5.083 5.236 4.881 4.906 3,905,524 -0.18(-3.57%)
May 06, 2010 5.100 5.290 4.724 5.088 6,654 -0.09(-1.83%)
May 05, 2010 5.224 5.410 5.183 5.183 2,728,248 -0.13(-2.41%)
May 04, 2010 5.360 5.410 5.244 5.311 4,236,264 -0.14(-2.65%)
May 03, 2010 5.278 5.467 5.278 5.455 2,724,979 +0.19(+3.69%)
Apr 30, 2010 5.439 5.517 5.249 5.261 3,961,201 -0.20(-3.70%)
Apr 29, 2010 5.426 5.534 5.381 5.463 3,576,863 +0.14(+2.56%)
Apr 28, 2010 5.368 5.389 5.220 5.327 3,545,162 +0.02(+0.47%)
Apr 27, 2010 5.461 5.480 5.298 5.302 3,770,675 -0.21(-3.75%)
Apr 26, 2010 5.538 5.596 5.492 5.509 2,160,901 -0.01(-0.15%)
Apr 23, 2010 5.451 5.604 5.410 5.517 3,021,636 +0.05(+0.83%)
Apr 22, 2010 5.348 5.501 5.306 5.472 2,282,794 +0.09(+1.69%)
Apr 21, 2010 5.240 5.426 5.187 5.381 2,434,131 +0.14(+2.60%)
Apr 20, 2010 5.150 5.244 5.075 5.244 2,777,944 +0.12(+2.25%)
Apr 19, 2010 4.980 5.141 4.955 5.129 3,136,150 +0.12(+2.31%)
Apr 16, 2010 5.162 5.203 5.009 5.013 3,705,750 -0.15(-2.96%)
Apr 15, 2010 5.418 5.430 5.162 5.166 5,547,236 -0.24(-4.36%)
Apr 14, 2010 5.443 5.451 5.360 5.401 4,527,826 +0.00(+0.08%)
Apr 13, 2010 5.143 5.467 5.143 5.397 3,968,453 +0.26(+4.98%)
Apr 12, 2010 5.207 5.253 5.116 5.141 6,740,056 -0.06(-1.19%)
Apr 09, 2010 5.191 5.269 5.158 5.203 4,871,283 +0.05(+0.96%)
Apr 08, 2010 5.162 5.203 5.125 5.154 4,002,317 -0.04(-0.79%)
Apr 07, 2010 5.327 5.389 5.166 5.195 4,125,055 -0.15(-2.86%)
Apr 06, 2010 5.170 5.393 5.125 5.348 2,985,590 +0.15(+2.94%)
Apr 05, 2010 5.096 5.207 5.083 5.195 3,498,442 +0.11(+2.19%)
Apr 01, 2010 5.108 5.083 5.083 5.083 2,616,044 +0.04(+0.82%)
Mar 31, 2010 5.199 5.199 4.898 5.042 6,507,467 -0.16(-3.10%)
Mar 30, 2010 5.277 5.346 5.199 5.203 3,114,066 -0.05(-1.01%)
Mar 29, 2010 5.268 5.299 5.203 5.256 3,081,245 +0.03(+0.62%)
Mar 26, 2010 5.268 5.317 5.171 5.224 5,877,146 -0.04(-0.78%)
Mar 25, 2010 5.273 5.350 5.191 5.264 6,330,456 +0.04(+0.78%)
Mar 24, 2010 5.089 5.309 5.077 5.224 5,419,684 +0.12(+2.32%)
Mar 23, 2010 5.150 5.154 5.044 5.105 3,310,449 -0.04(-0.87%)
Mar 22, 2010 4.975 5.174 4.934 5.150 3,345,775 +0.13(+2.60%)
Mar 19, 2010 5.060 5.113 5.020 5.020 3,879,314 -0.04(-0.89%)
Mar 18, 2010 4.954 5.105 4.954 5.064 3,140,689 +0.10(+1.97%)
Mar 17, 2010 4.885 4.987 4.836 4.966 3,351,759 +0.10(+2.10%)
Mar 16, 2010 4.775 4.905 4.766 4.864 3,514,430 +0.11(+2.23%)
Mar 15, 2010 4.722 4.775 4.718 4.758 2,792,656 -0.02(-0.34%)
Mar 12, 2010 4.848 4.883 4.750 4.775 2,861,653 -0.03(-0.68%)
Mar 11, 2010 4.693 4.836 4.669 4.807 2,878,994 +0.07(+1.55%)
Mar 10, 2010 4.816 4.881 4.709 4.734 2,966,435 -0.06(-1.19%)
Mar 09, 2010 4.722 4.918 4.665 4.791 4,650,829 +0.04(+0.86%)
Mar 08, 2010 4.673 4.775 4.636 4.750 2,669,564 +0.09(+1.84%)
Mar 05, 2010 4.624 4.677 4.591 4.665 3,677,767 +0.05(+1.06%)
Mar 04, 2010 4.587 4.644 4.530 4.616 2,394,218 +0.01(+0.18%)
Mar 03, 2010 4.632 4.665 4.583 4.607 1,806,542 +0.00(+0.09%)
Mar 02, 2010 4.538 4.628 4.522 4.603 2,279,225 +0.07(+1.53%)
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.