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

Brandywine Realty Trust (NY: BDN )

4.561 +0.111 (+2.48%)
Streaming Delayed Price Updated: 10:21 AM 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 28, 2021 10.38 10.38 10.29 10.32 1,541,316 +0.00(+0.00%)
May 27, 2021 10.36 10.40 10.26 10.32 1,982,481 +0.02(+0.21%)
May 26, 2021 10.23 10.38 10.18 10.29 1,630,743 +0.10(+0.94%)
May 25, 2021 10.38 10.42 10.19 10.20 2,579,604 -0.18(-1.70%)
May 24, 2021 10.29 10.43 10.21 10.37 1,350,193 +0.17(+1.65%)
May 21, 2021 10.24 10.29 10.17 10.21 1,375,718 +0.03(+0.29%)
May 20, 2021 9.905 10.21 9.861 10.18 1,849,759 +0.23(+2.36%)
May 19, 2021 9.964 9.978 9.766 9.942 2,067,886 -0.10(-1.02%)
May 18, 2021 10.02 10.11 9.923 10.04 1,876,694 +0.04(+0.44%)
May 17, 2021 9.978 10.03 9.898 10.00 1,174,579 +0.02(+0.22%)
May 14, 2021 9.876 10.00 9.824 9.978 1,706,651 +0.13(+1.34%)
May 13, 2021 9.678 9.920 9.626 9.846 1,996,233 +0.18(+1.82%)
May 12, 2021 9.824 9.883 9.659 9.670 1,849,805 -0.16(-1.64%)
May 11, 2021 9.846 9.876 9.740 9.832 1,887,892 -0.14(-1.40%)
May 10, 2021 10.15 10.23 9.971 9.971 1,864,209 -0.11(-1.09%)
May 07, 2021 10.07 10.10 9.978 10.08 1,915,857 -0.01(-0.07%)
May 06, 2021 9.802 10.10 9.802 10.09 2,129,949 +0.29(+2.92%)
May 05, 2021 9.846 10.18 9.714 9.802 2,000,191 -0.30(-2.98%)
May 04, 2021 10.04 10.17 10.00 10.10 2,489,329 +0.06(+0.58%)
May 03, 2021 10.04 10.16 9.956 10.04 3,398,791 +0.12(+1.18%)
Apr 30, 2021 9.956 10.05 9.876 9.927 3,402,885 -0.08(-0.81%)
Apr 29, 2021 9.986 10.13 9.905 10.01 1,790,235 +0.10(+0.96%)
Apr 28, 2021 9.868 9.964 9.846 9.912 2,038,447 +0.04(+0.45%)
Apr 27, 2021 9.876 9.876 9.751 9.868 1,648,336 +0.02(+0.22%)
Apr 26, 2021 9.766 9.942 9.766 9.846 2,792,579 +0.15(+1.51%)
Apr 23, 2021 9.685 9.751 9.604 9.700 3,591,381 +0.07(+0.76%)
Apr 22, 2021 9.802 9.802 9.575 9.626 4,179,252 -0.10(-0.98%)
Apr 21, 2021 9.700 9.846 9.626 9.722 2,845,132 +0.04(+0.45%)
Apr 20, 2021 9.648 9.773 9.589 9.678 2,139,767 -0.05(-0.53%)
Apr 19, 2021 9.692 9.766 9.619 9.729 1,878,831 +0.07(+0.68%)
Apr 16, 2021 9.678 9.751 9.593 9.663 2,236,061 +0.04(+0.46%)
Apr 15, 2021 9.523 9.633 9.421 9.619 1,691,523 +0.12(+1.24%)
Apr 14, 2021 9.597 9.633 9.494 9.501 2,651,879 -0.08(-0.84%)
Apr 13, 2021 9.523 9.604 9.406 9.582 3,524,417 +0.07(+0.69%)
Apr 12, 2021 9.406 9.516 9.333 9.516 1,810,529 +0.18(+1.97%)
Apr 09, 2021 9.406 9.443 9.296 9.333 1,874,605 -0.03(-0.31%)
Apr 08, 2021 9.457 9.487 9.285 9.362 2,285,998 -0.12(-1.31%)
Apr 07, 2021 9.465 9.553 9.377 9.487 2,689,672 +0.04(+0.47%)
Apr 06, 2021 9.457 9.538 9.391 9.443 2,555,645 -0.03(-0.31%)
Apr 05, 2021 9.617 9.646 9.335 9.472 3,192,132 -0.08(-0.83%)
Apr 01, 2021 9.393 9.552 9.313 9.552 2,044,507 +0.22(+2.32%)
Mar 31, 2021 9.508 9.508 9.248 9.335 2,505,776 -0.18(-1.90%)
Mar 30, 2021 9.407 9.591 9.338 9.515 2,465,233 +0.12(+1.23%)
Mar 29, 2021 9.581 9.682 9.335 9.400 3,374,313 -0.21(-2.18%)
Mar 26, 2021 9.385 9.653 9.346 9.609 1,986,697 +0.31(+3.34%)
Mar 25, 2021 9.190 9.360 9.002 9.299 2,410,160 +0.08(+0.86%)
Mar 24, 2021 9.147 9.382 9.139 9.219 3,100,982 +0.11(+1.19%)
Mar 23, 2021 9.291 9.374 9.038 9.111 3,290,091 -0.23(-2.48%)
Mar 22, 2021 9.537 9.588 9.237 9.342 3,173,833 -0.28(-2.93%)
Mar 19, 2021 9.761 9.899 9.617 9.624 4,338,233 -0.20(-1.99%)
Mar 18, 2021 9.928 10.02 9.783 9.819 3,652,326 -0.12(-1.16%)
Mar 17, 2021 9.834 9.942 9.740 9.935 1,833,037 +0.07(+0.73%)
Mar 16, 2021 10.03 10.06 9.852 9.863 2,417,641 -0.20(-2.01%)
Mar 15, 2021 10.09 10.14 9.841 10.06 3,497,014 +0.02(+0.22%)
Mar 12, 2021 9.906 10.05 9.848 10.04 2,022,655 +0.23(+2.36%)
Mar 11, 2021 9.906 10.05 9.812 9.812 3,279,835 -0.09(-0.95%)
Mar 10, 2021 9.682 9.928 9.595 9.906 2,563,196 +0.25(+2.54%)
Mar 09, 2021 9.797 9.841 9.595 9.660 3,234,643 -0.13(-1.33%)
Mar 08, 2021 9.407 9.826 9.327 9.790 2,778,610 +0.44(+4.72%)
Mar 05, 2021 9.270 9.349 9.017 9.349 2,176,446 +0.20(+2.13%)
Mar 04, 2021 9.320 9.429 9.002 9.154 3,087,154 -0.11(-1.17%)
Mar 03, 2021 9.024 9.371 9.024 9.262 3,107,897 +0.26(+2.89%)
Mar 02, 2021 9.002 9.096 8.908 9.002 3,080,990 +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.