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

Brandywine Realty Trust (NY: BDN )

4.470 +0.070 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2002 10.02 10.24 9.915 10.14 272,937 +0.29(+2.96%)
May 28, 2002 9.781 9.852 9.640 9.852 134,188 +0.08(+0.85%)
May 27, 2002 9.819 9.915 9.769 9.769 246,051 +0.00(+0.00%)
May 24, 2002 9.819 9.915 9.769 9.769 246,051 -0.12(-1.26%)
May 23, 2002 9.590 9.894 9.519 9.894 182,678 +0.28(+2.95%)
May 22, 2002 9.577 9.640 9.556 9.610 146,430 -0.03(-0.35%)
May 21, 2002 9.727 9.781 9.590 9.644 115,944 -0.12(-1.20%)
May 20, 2002 9.790 9.819 9.685 9.760 86,898 -0.05(-0.47%)
May 17, 2002 9.656 9.806 9.581 9.806 149,551 +0.08(+0.81%)
May 16, 2002 9.831 9.894 9.706 9.727 212,684 -0.10(-1.02%)
May 15, 2002 9.831 9.848 9.769 9.827 236,449 +0.01(+0.13%)
May 14, 2002 9.790 9.873 9.710 9.815 105,622 +0.01(+0.08%)
May 13, 2002 9.669 9.810 9.640 9.806 113,063 +0.07(+0.77%)
May 10, 2002 9.956 9.956 9.681 9.731 192,760 -0.16(-1.64%)
May 09, 2002 9.998 10.09 9.894 9.894 177,637 -0.14(-1.37%)
May 08, 2002 10.06 10.16 9.923 10.03 214,365 -0.07(-0.66%)
May 07, 2002 10.13 10.16 10.08 10.10 272,457 -0.03(-0.33%)
May 06, 2002 10.20 10.31 10.12 10.13 219,886 -0.05(-0.45%)
May 03, 2002 10.06 10.20 9.998 10.18 125,546 +0.07(+0.74%)
May 02, 2002 9.998 10.10 9.990 10.10 501,705 +0.12(+1.25%)
May 01, 2002 9.915 9.998 9.827 9.977 227,807 +0.02(+0.25%)
Apr 30, 2002 9.873 9.998 9.873 9.952 206,923 +0.07(+0.67%)
Apr 29, 2002 9.623 9.935 9.623 9.885 270,056 +0.23(+2.37%)
Apr 26, 2002 9.581 9.810 9.581 9.656 101,061 +0.07(+0.78%)
Apr 25, 2002 9.531 9.652 9.519 9.581 185,799 +0.03(+0.26%)
Apr 24, 2002 9.506 9.623 9.506 9.556 245,091 +0.01(+0.13%)
Apr 23, 2002 9.685 9.715 9.519 9.544 196,601 -0.20(-2.09%)
Apr 22, 2002 9.935 9.998 9.748 9.748 155,312 -0.20(-2.05%)
Apr 19, 2002 10.13 10.14 9.935 9.952 155,792 -0.14(-1.36%)
Apr 18, 2002 10.12 10.24 10.09 10.09 282,539 +0.03(+0.29%)
Apr 17, 2002 10.17 10.17 9.973 10.06 292,621 -0.11(-1.11%)
Apr 16, 2002 10.37 10.37 10.10 10.17 315,426 -0.05(-0.53%)
Apr 15, 2002 10.41 10.45 10.12 10.23 323,108 -0.29(-2.73%)
Apr 12, 2002 10.27 10.52 10.16 10.51 246,771 +0.32(+3.15%)
Apr 11, 2002 10.41 10.41 10.19 10.19 272,697 -0.19(-1.81%)
Apr 10, 2002 10.10 10.38 10.10 10.38 410,006 +0.30(+2.97%)
Apr 09, 2002 10.10 10.21 10.02 10.08 265,735 +0.05(+0.54%)
Apr 08, 2002 9.956 10.09 9.894 10.03 187,959 +0.04(+0.38%)
Apr 05, 2002 9.831 10.01 9.810 9.990 220,606 +0.18(+1.83%)
Apr 04, 2002 9.690 9.831 9.681 9.810 343,752 +0.04(+0.43%)
Apr 03, 2002 9.748 9.852 9.748 9.769 342,072 -0.01(-0.13%)
Apr 02, 2002 9.790 9.865 9.756 9.781 189,879 -0.17(-1.68%)
Apr 01, 2002 9.956 9.998 9.906 9.948 552,596 -0.01(-0.08%)
Mar 29, 2002 9.956 9.985 9.831 9.956 386,481 +0.00(+0.00%)
Mar 28, 2002 9.956 9.985 9.831 9.956 386,481 +0.06(+0.63%)
Mar 27, 2002 9.885 9.915 9.815 9.894 240,290 +0.01(+0.13%)
Mar 26, 2002 9.769 9.935 9.769 9.881 211,964 +0.11(+1.15%)
Mar 25, 2002 9.665 9.873 9.627 9.769 282,779 +0.15(+1.52%)
Mar 22, 2002 9.644 9.665 9.581 9.623 233,569 -0.02(-0.17%)
Mar 21, 2002 9.527 9.640 9.527 9.640 289,020 +0.15(+1.63%)
Mar 20, 2002 9.665 9.665 9.477 9.486 458,256 -0.16(-1.64%)
Mar 19, 2002 9.681 9.681 9.585 9.644 127,706 -0.02(-0.17%)
Mar 18, 2002 9.665 9.706 9.590 9.660 146,910 +0.03(+0.26%)
Mar 15, 2002 9.590 9.685 9.590 9.635 373,518 -0.01(-0.09%)
Mar 14, 2002 9.540 9.644 9.535 9.644 294,542 +0.13(+1.40%)
Mar 13, 2002 9.436 9.540 9.436 9.511 129,867 +0.05(+0.53%)
Mar 12, 2002 9.456 9.540 9.448 9.461 464,737 -0.00(-0.04%)
Mar 11, 2002 9.515 9.519 9.381 9.465 223,246 -0.10(-1.00%)
Mar 08, 2002 9.540 9.602 9.456 9.560 323,828 +0.09(+0.97%)
Mar 07, 2002 9.560 9.602 9.415 9.469 215,805 -0.08(-0.87%)
Mar 06, 2002 9.581 9.581 9.477 9.552 372,558 -0.07(-0.74%)
Mar 05, 2002 9.498 9.623 9.456 9.623 611,408 +0.12(+1.32%)
Mar 04, 2002 9.560 9.560 9.481 9.498 216,525 -0.02(-0.18%)
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.