Skip to main content

Brandywine Realty Trust (NY: BDN )

5.365 +0.005 (+0.09%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.04 10.04 9.948 9.973 1,594,343 +0.00(+0.00%)
May 27, 2021 10.02 10.05 9.916 9.973 2,050,685 +0.02(+0.21%)
May 26, 2021 9.888 10.03 9.845 9.951 1,686,847 +0.09(+0.94%)
May 25, 2021 10.04 10.07 9.852 9.859 2,668,352 -0.17(-1.70%)
May 24, 2021 9.944 10.09 9.866 10.03 1,396,644 +0.16(+1.65%)
May 21, 2021 9.895 9.944 9.831 9.866 1,423,048 +0.03(+0.29%)
May 20, 2021 9.576 9.866 9.533 9.838 1,913,397 +0.23(+2.36%)
May 19, 2021 9.632 9.646 9.441 9.611 2,139,029 -0.10(-1.02%)
May 18, 2021 9.689 9.774 9.593 9.710 1,941,259 +0.04(+0.44%)
May 17, 2021 9.646 9.696 9.568 9.668 1,214,989 +0.02(+0.22%)
May 14, 2021 9.547 9.668 9.498 9.646 1,765,366 +0.13(+1.34%)
May 13, 2021 9.356 9.590 9.306 9.519 2,064,910 +0.17(+1.82%)
May 12, 2021 9.498 9.554 9.338 9.349 1,913,445 -0.16(-1.64%)
May 11, 2021 9.519 9.547 9.416 9.505 1,952,842 -0.13(-1.40%)
May 10, 2021 9.810 9.891 9.639 9.639 1,928,344 -0.11(-1.09%)
May 07, 2021 9.739 9.760 9.646 9.746 1,981,769 -0.01(-0.07%)
May 06, 2021 9.476 9.760 9.476 9.753 2,203,227 +0.28(+2.92%)
May 05, 2021 9.519 9.838 9.391 9.476 2,069,005 -0.29(-2.98%)
May 04, 2021 9.710 9.831 9.668 9.767 2,574,971 +0.06(+0.58%)
May 03, 2021 9.710 9.824 9.625 9.710 3,515,721 +0.11(+1.18%)
Apr 30, 2021 9.625 9.717 9.547 9.597 3,519,957 -0.08(-0.81%)
Apr 29, 2021 9.654 9.788 9.576 9.675 1,851,825 +0.09(+0.96%)
Apr 28, 2021 9.540 9.632 9.519 9.583 2,108,578 +0.04(+0.45%)
Apr 27, 2021 9.547 9.547 9.427 9.540 1,705,045 +0.02(+0.22%)
Apr 26, 2021 9.441 9.611 9.441 9.519 2,888,654 +0.14(+1.51%)
Apr 23, 2021 9.363 9.427 9.285 9.377 3,714,938 +0.07(+0.76%)
Apr 22, 2021 9.476 9.476 9.256 9.306 4,323,033 -0.09(-0.98%)
Apr 21, 2021 9.377 9.519 9.306 9.398 2,943,015 +0.04(+0.45%)
Apr 20, 2021 9.327 9.448 9.271 9.356 2,213,382 -0.05(-0.53%)
Apr 19, 2021 9.370 9.441 9.299 9.405 1,943,469 +0.06(+0.68%)
Apr 16, 2021 9.356 9.427 9.274 9.341 2,312,989 +0.04(+0.46%)
Apr 15, 2021 9.207 9.313 9.107 9.299 1,749,717 +0.11(+1.24%)
Apr 14, 2021 9.278 9.313 9.178 9.185 2,743,113 -0.08(-0.84%)
Apr 13, 2021 9.207 9.285 9.093 9.263 3,645,670 +0.06(+0.69%)
Apr 12, 2021 9.093 9.200 9.022 9.200 1,872,818 +0.18(+1.97%)
Apr 09, 2021 9.093 9.129 8.987 9.022 1,939,099 -0.03(-0.31%)
Apr 08, 2021 9.143 9.171 8.976 9.051 2,364,645 -0.12(-1.31%)
Apr 07, 2021 9.150 9.235 9.065 9.171 2,782,207 +0.04(+0.47%)
Apr 06, 2021 9.143 9.221 9.079 9.129 2,643,568 -0.03(-0.31%)
Apr 05, 2021 9.297 9.325 9.024 9.157 3,301,953 -0.08(-0.83%)
Apr 01, 2021 9.080 9.234 9.003 9.234 2,114,845 +0.21(+2.32%)
Mar 31, 2021 9.192 9.192 8.940 9.024 2,591,984 -0.17(-1.90%)
Mar 30, 2021 9.094 9.272 9.028 9.199 2,550,046 +0.11(+1.23%)
Mar 29, 2021 9.262 9.360 9.024 9.087 3,490,402 -0.20(-2.18%)
Mar 26, 2021 9.073 9.332 9.035 9.290 2,055,046 +0.30(+3.34%)
Mar 25, 2021 8.884 9.049 8.703 8.989 2,493,078 +0.08(+0.86%)
Mar 24, 2021 8.842 9.070 8.835 8.912 3,207,667 +0.10(+1.19%)
Mar 23, 2021 8.982 9.063 8.738 8.808 3,403,282 -0.22(-2.48%)
Mar 22, 2021 9.220 9.269 8.930 9.031 3,283,024 -0.27(-2.93%)
Mar 19, 2021 9.437 9.569 9.297 9.304 4,487,484 -0.19(-1.99%)
Mar 18, 2021 9.597 9.688 9.458 9.493 3,777,980 -0.11(-1.16%)
Mar 17, 2021 9.507 9.611 9.416 9.604 1,896,100 +0.07(+0.73%)
Mar 16, 2021 9.695 9.730 9.524 9.535 2,500,816 -0.20(-2.01%)
Mar 15, 2021 9.758 9.807 9.514 9.730 3,617,324 +0.02(+0.22%)
Mar 12, 2021 9.576 9.716 9.521 9.709 2,092,242 +0.22(+2.36%)
Mar 11, 2021 9.576 9.716 9.486 9.486 3,392,674 -0.09(-0.95%)
Mar 10, 2021 9.360 9.597 9.276 9.576 2,651,379 +0.24(+2.54%)
Mar 09, 2021 9.472 9.514 9.276 9.339 3,345,926 -0.13(-1.33%)
Mar 08, 2021 9.094 9.500 9.017 9.465 2,874,204 +0.43(+4.72%)
Mar 05, 2021 8.961 9.038 8.717 9.038 2,251,324 +0.19(+2.13%)
Mar 04, 2021 9.010 9.115 8.703 8.849 3,193,364 -0.10(-1.17%)
Mar 03, 2021 8.724 9.059 8.724 8.954 3,214,820 +0.25(+2.89%)
Mar 02, 2021 8.703 8.794 8.612 8.703 3,186,987 +0.00(+0.00%)
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.