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 (%)
Dec 31, 2021 10.53 10.62 10.46 10.46 2,741,685 -0.08(-0.74%)
Dec 30, 2021 10.52 10.70 10.48 10.54 3,253,736 +0.02(+0.15%)
Dec 29, 2021 10.60 10.60 10.47 10.53 1,380,000 -0.05(-0.52%)
Dec 28, 2021 10.53 10.66 10.48 10.58 1,098,867 -0.02(-0.15%)
Dec 27, 2021 10.54 10.62 10.39 10.60 1,056,193 +0.05(+0.52%)
Dec 23, 2021 10.56 10.60 10.50 10.54 741,553 +0.05(+0.45%)
Dec 22, 2021 10.42 10.58 10.38 10.50 1,183,070 +0.02(+0.22%)
Dec 21, 2021 10.27 10.61 10.27 10.47 1,321,489 +0.30(+2.99%)
Dec 20, 2021 10.35 10.34 9.981 10.17 2,050,452 -0.28(-2.69%)
Dec 17, 2021 10.53 10.63 10.29 10.45 6,428,535 -0.12(-1.11%)
Dec 16, 2021 10.62 10.77 10.50 10.57 2,455,449 -0.01(-0.07%)
Dec 15, 2021 10.35 10.59 10.19 10.57 2,932,366 +0.29(+2.80%)
Dec 14, 2021 10.32 10.51 10.26 10.29 3,141,115 -0.09(-0.83%)
Dec 13, 2021 10.44 10.47 10.18 10.37 1,778,718 -0.14(-1.34%)
Dec 10, 2021 10.72 10.74 10.49 10.51 1,830,985 -0.14(-1.32%)
Dec 09, 2021 10.71 10.75 10.62 10.65 1,660,381 -0.19(-1.80%)
Dec 08, 2021 10.67 10.94 10.64 10.85 1,789,268 +0.20(+1.90%)
Dec 07, 2021 10.78 10.78 10.60 10.64 2,363,546 -0.05(-0.51%)
Dec 06, 2021 10.50 10.86 10.46 10.70 1,664,464 +0.36(+3.47%)
Dec 03, 2021 10.40 10.51 10.25 10.34 1,840,336 -0.01(-0.08%)
Dec 02, 2021 10.04 10.44 10.00 10.35 1,965,112 +0.41(+4.08%)
Dec 01, 2021 10.29 10.54 9.942 9.942 2,475,992 -0.08(-0.78%)
Nov 30, 2021 10.29 10.33 9.985 10.02 4,455,284 -0.40(-3.82%)
Nov 29, 2021 10.68 10.69 10.39 10.42 1,951,474 -0.19(-1.84%)
Nov 26, 2021 10.72 10.74 10.39 10.61 1,486,082 -0.62(-5.55%)
Nov 24, 2021 11.13 11.27 11.07 11.24 1,714,950 +0.08(+0.70%)
Nov 23, 2021 11.14 11.28 11.02 11.16 3,152,576 +0.04(+0.35%)
Nov 22, 2021 11.04 11.23 10.96 11.12 1,872,637 +0.09(+0.78%)
Nov 19, 2021 11.14 11.15 11.00 11.03 1,464,760 -0.21(-1.87%)
Nov 18, 2021 11.10 11.25 11.16 11.24 1,502,642 +0.14(+1.26%)
Nov 17, 2021 11.23 11.23 10.86 11.10 1,868,117 -0.16(-1.45%)
Nov 16, 2021 11.43 11.44 11.15 11.27 1,530,573 -0.16(-1.43%)
Nov 15, 2021 11.17 11.43 11.12 11.43 2,061,825 +0.33(+2.95%)
Nov 12, 2021 11.10 11.18 11.01 11.10 1,981,657 -0.02(-0.21%)
Nov 11, 2021 10.97 11.13 10.90 11.13 1,022,585 +0.15(+1.35%)
Nov 10, 2021 10.85 10.98 931,833 +0.09(+0.86%)
Nov 09, 2021 10.88 10.99 10.82 10.89 1,019,421 -0.01(-0.07%)
Nov 08, 2021 11.05 11.07 10.85 10.89 1,317,666 -0.15(-1.34%)
Nov 05, 2021 10.78 11.05 10.75 11.04 1,307,259 +0.40(+3.74%)
Nov 04, 2021 10.87 10.93 10.58 10.64 1,128,226 -0.21(-1.94%)
Nov 03, 2021 10.50 10.98 10.48 10.85 1,678,885 +0.38(+3.65%)
Nov 02, 2021 10.71 10.71 10.45 10.47 1,412,168 -0.19(-1.76%)
Nov 01, 2021 10.33 10.70 10.38 10.66 2,510,560 +0.33(+3.17%)
Oct 29, 2021 10.39 10.44 10.27 10.33 2,501,213 -0.07(-0.67%)
Oct 28, 2021 10.28 10.43 10.22 10.40 1,694,796 +0.12(+1.14%)
Oct 27, 2021 10.54 10.55 10.29 10.29 2,174,855 -0.27(-2.51%)
Oct 26, 2021 10.58 10.55 2,098,656 -0.26(-2.38%)
Oct 25, 2021 10.78 10.82 10.63 10.81 3,151,928 +0.02(+0.14%)
Oct 22, 2021 10.86 10.93 10.78 10.79 845,225 -0.05(-0.43%)
Oct 21, 2021 11.07 11.10 10.78 10.84 1,080,235 -0.23(-2.04%)
Oct 20, 2021 10.78 11.07 10.75 11.07 1,249,119 +0.26(+2.38%)
Oct 19, 2021 10.93 10.93 10.78 10.81 1,256,730 -0.06(-0.57%)
Oct 18, 2021 10.91 11.03 10.85 10.87 1,500,172 -0.10(-0.92%)
Oct 15, 2021 11.16 11.16 10.96 10.97 1,417,249 -0.01(-0.07%)
Oct 14, 2021 11.02 11.05 10.95 10.98 847,819 +0.05(+0.43%)
Oct 13, 2021 10.98 11.00 10.81 10.93 1,085,952 -0.08(-0.71%)
Oct 12, 2021 10.92 11.09 10.84 11.01 1,603,492 +0.13(+1.22%)
Oct 11, 2021 10.68 10.89 10.64 10.88 1,801,955 +0.23(+2.20%)
Oct 08, 2021 10.62 10.79 10.61 10.64 1,431,204 +0.00(+0.00%)
Oct 07, 2021 10.62 10.80 10.59 10.64 1,511,804 +0.06(+0.59%)
Oct 06, 2021 10.42 10.61 10.29 10.58 2,101,251 +0.05(+0.52%)
Oct 05, 2021 10.71 10.78 10.50 10.53 2,854,103 -0.16(-1.46%)
Oct 04, 2021 10.58 10.72 10.58 10.68 1,794,952 +0.09(+0.87%)
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.