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

Brandywine Realty Trust (NY: BDN )

4.580 +0.130 (+2.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 31, 2019 9.632 9.813 9.580 9.781 5,286,679 +0.12(+1.27%)
May 30, 2019 9.703 9.723 9.632 9.658 2,005,241 -0.02(-0.20%)
May 29, 2019 9.639 9.684 9.561 9.678 5,145,177 +0.02(+0.20%)
May 28, 2019 9.788 9.800 9.658 9.658 2,391,569 -0.08(-0.80%)
May 24, 2019 9.749 9.768 9.697 9.736 1,896,110 +0.05(+0.53%)
May 23, 2019 9.639 9.697 9.580 9.684 2,600,078 -0.03(-0.33%)
May 22, 2019 9.613 9.723 9.580 9.716 3,753,442 +0.10(+1.01%)
May 21, 2019 9.516 9.632 9.516 9.619 1,401,964 +0.11(+1.16%)
May 20, 2019 9.613 9.632 9.457 9.509 2,670,003 -0.12(-1.28%)
May 17, 2019 9.658 9.671 9.580 9.632 2,750,704 -0.05(-0.53%)
May 16, 2019 9.697 9.762 9.665 9.684 3,149,104 -0.03(-0.27%)
May 15, 2019 9.678 9.723 9.639 9.710 2,837,877 +0.01(+0.13%)
May 14, 2019 9.684 9.723 9.635 9.697 1,027,463 +0.04(+0.40%)
May 13, 2019 9.574 9.703 9.574 9.658 1,468,429 -0.05(-0.53%)
May 10, 2019 9.639 9.716 9.564 9.710 6,827,173 +0.08(+0.87%)
May 09, 2019 9.665 9.674 9.509 9.626 5,449,037 -0.07(-0.73%)
May 08, 2019 9.755 9.843 9.684 9.697 3,311,625 -0.07(-0.73%)
May 07, 2019 9.852 9.894 9.668 9.768 1,743,266 -0.14(-1.44%)
May 06, 2019 9.852 9.977 9.852 9.911 3,523,389 -0.02(-0.20%)
May 03, 2019 9.878 9.936 9.800 9.930 2,034,526 +0.07(+0.72%)
May 02, 2019 9.943 10.02 9.813 9.859 1,919,479 -0.05(-0.52%)
May 01, 2019 9.962 10.07 9.881 9.911 2,662,072 -0.05(-0.52%)
Apr 30, 2019 9.826 10.00 9.807 9.962 2,853,880 +0.14(+1.38%)
Apr 29, 2019 9.988 10.05 9.820 9.826 2,671,721 -0.14(-1.43%)
Apr 26, 2019 9.911 10.04 9.904 9.969 1,413,354 +0.10(+0.98%)
Apr 25, 2019 9.833 9.956 9.723 9.872 3,551,058 -0.14(-1.42%)
Apr 24, 2019 10.09 10.14 10.00 10.01 1,769,350 -0.01(-0.13%)
Apr 23, 2019 9.898 10.08 9.865 10.03 1,841,810 +0.17(+1.71%)
Apr 22, 2019 9.865 9.898 9.752 9.859 3,360,849 -0.01(-0.13%)
Apr 18, 2019 9.846 9.936 9.813 9.872 1,789,209 +0.03(+0.26%)
Apr 17, 2019 9.975 9.975 9.813 9.846 1,590,247 -0.10(-1.04%)
Apr 16, 2019 10.27 10.33 9.878 9.949 3,543,070 -0.31(-3.03%)
Apr 15, 2019 10.42 10.44 10.24 10.26 3,007,098 -0.16(-1.49%)
Apr 12, 2019 10.40 10.42 10.27 10.42 1,483,489 +0.06(+0.63%)
Apr 11, 2019 10.33 10.38 10.25 10.35 932,984 +0.03(+0.25%)
Apr 10, 2019 10.26 10.37 10.26 10.32 2,002,916 +0.09(+0.89%)
Apr 09, 2019 10.31 10.33 10.21 10.23 1,704,088 -0.09(-0.88%)
Apr 08, 2019 10.38 10.38 10.27 10.32 1,738,593 -0.05(-0.44%)
Apr 05, 2019 10.33 10.39 10.29 10.37 2,107,287 +0.03(+0.25%)
Apr 04, 2019 10.34 10.34 10.26 10.34 1,904,409 +0.03(+0.25%)
Apr 03, 2019 10.33 10.38 10.27 10.32 1,946,970 +0.00(+0.00%)
Apr 02, 2019 10.28 10.32 10.16 10.32 2,911,854 +0.04(+0.37%)
Apr 01, 2019 10.18 10.29 10.04 10.28 3,383,804 +0.13(+1.32%)
Mar 29, 2019 10.18 10.19 10.11 10.15 3,347,349 -0.01(-0.13%)
Mar 28, 2019 10.04 10.18 10.01 10.16 1,310,460 +0.13(+1.34%)
Mar 27, 2019 9.986 10.04 9.947 10.02 1,480,724 +0.03(+0.32%)
Mar 26, 2019 9.915 9.992 9.871 9.992 2,826,980 +0.13(+1.30%)
Mar 25, 2019 9.896 9.909 9.768 9.864 3,204,928 -0.03(-0.26%)
Mar 22, 2019 9.973 10.03 9.883 9.890 1,843,832 -0.10(-0.96%)
Mar 21, 2019 9.877 10.06 9.858 9.986 2,593,713 +0.10(+0.97%)
Mar 20, 2019 9.871 9.986 9.759 9.890 2,584,598 +0.01(+0.06%)
Mar 19, 2019 9.954 9.973 9.858 9.883 1,721,234 -0.08(-0.77%)
Mar 18, 2019 9.947 10.04 9.909 9.960 936,052 +0.01(+0.06%)
Mar 15, 2019 10.01 10.03 9.928 9.954 1,754,259 -0.03(-0.32%)
Mar 14, 2019 9.973 10.00 9.922 9.986 3,828,331 +0.00(+0.00%)
Mar 13, 2019 10.03 10.09 9.973 9.986 1,645,466 -0.01(-0.13%)
Mar 12, 2019 9.979 10.05 9.935 9.999 2,268,057 +0.05(+0.51%)
Mar 11, 2019 9.999 10.04 9.851 9.947 2,736,807 -0.01(-0.13%)
Mar 08, 2019 9.890 9.992 9.890 9.960 1,289,823 +0.03(+0.32%)
Mar 07, 2019 9.960 10.07 9.915 9.928 1,789,197 -0.04(-0.45%)
Mar 06, 2019 10.13 10.13 9.954 9.973 1,869,641 -0.10(-1.02%)
Mar 05, 2019 10.09 10.14 10.05 10.08 1,464,078 -0.03(-0.25%)
Mar 04, 2019 9.999 10.11 9.935 10.10 3,277,935 +0.14(+1.41%)
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.