Chronicle Journal: Finance

Brandywine Realty Trust (NY: BDN )

13.18 USD -0.22 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 13.42 13.46 13.28 13.40 1,385,148 -0.19(-1.40%)
May 10, 2021 13.83 13.95 13.59 13.59 1,367,772 -0.15(-1.09%)
May 07, 2021 13.73 13.76 13.60 13.74 1,405,666 -0.01(-0.07%)
May 06, 2021 13.36 13.76 13.36 13.75 1,562,746 +0.39(+2.92%)
May 05, 2021 13.42 13.87 13.24 13.36 1,467,542 -0.41(-2.98%)
May 04, 2021 13.69 13.86 13.63 13.77 1,826,423 +0.08(+0.58%)
May 03, 2021 13.69 13.85 13.57 13.69 2,493,696 +0.16(+1.18%)
Apr 30, 2021 13.57 13.70 13.46 13.53 2,496,700 -0.11(-0.81%)
Apr 29, 2021 13.61 13.80 13.50 13.64 1,313,497 +0.13(+0.96%)
Apr 28, 2021 13.45 13.58 13.42 13.51 1,495,611 +0.06(+0.45%)
Apr 27, 2021 13.46 13.46 13.29 13.45 1,209,386 +0.03(+0.22%)
Apr 26, 2021 13.31 13.55 13.31 13.42 2,048,918 +0.20(+1.51%)
Apr 23, 2021 13.20 13.29 13.09 13.22 2,635,000 +0.10(+0.76%)
Apr 22, 2021 13.36 13.36 13.05 13.12 3,066,321 -0.13(-0.98%)
Apr 21, 2021 13.22 13.42 13.12 13.25 2,087,476 +0.06(+0.45%)
Apr 20, 2021 13.15 13.32 13.07 13.19 1,569,949 -0.07(-0.53%)
Apr 19, 2021 13.21 13.31 13.11 13.26 1,378,500 +0.09(+0.68%)
Apr 16, 2021 13.19 13.29 13.07 13.17 1,640,600 +0.06(+0.46%)
Apr 15, 2021 12.98 13.13 12.84 13.11 1,241,072 +0.16(+1.24%)
Apr 14, 2021 13.08 13.13 12.94 12.95 1,945,686 -0.11(-0.84%)
Apr 13, 2021 12.98 13.09 12.82 13.06 2,585,868 +0.09(+0.69%)
Apr 12, 2021 12.82 12.97 12.72 12.97 1,328,387 +0.25(+1.97%)
Apr 09, 2021 12.82 12.87 12.67 12.72 1,375,400 -0.04(-0.31%)
Apr 08, 2021 12.89 12.93 12.65 12.76 1,677,239 -0.17(-1.31%)
Apr 07, 2021 12.90 13.02 12.78 12.93 1,973,415 +0.06(+0.47%)
Apr 06, 2021 12.89 13.00 12.80 12.87 1,875,079 -0.23(-1.76%)
Apr 05, 2021 13.30 13.34 12.91 13.10 2,308,101 -0.11(-0.83%)
Apr 01, 2021 12.99 13.21 12.88 13.21 1,478,300 +0.30(+2.32%)
Mar 31, 2021 13.15 13.15 12.79 12.91 1,811,825 -0.25(-1.90%)
Mar 30, 2021 13.01 13.27 12.91 13.16 1,782,510 +0.16(+1.23%)
Mar 29, 2021 13.25 13.39 12.91 13.00 2,439,829 -0.29(-2.18%)
Mar 26, 2021 12.98 13.35 12.93 13.29 1,436,500 +0.43(+3.34%)
Mar 25, 2021 12.71 12.95 12.45 12.86 1,742,689 +0.11(+0.86%)
Mar 24, 2021 12.65 12.97 12.64 12.75 2,242,194 +0.15(+1.19%)
Mar 23, 2021 12.85 12.96 12.50 12.60 2,378,931 -0.32(-2.48%)
Mar 22, 2021 13.19 13.26 12.78 12.92 2,294,870 -0.39(-2.93%)
Mar 19, 2021 13.50 13.69 13.30 13.31 3,136,800 -0.27(-1.99%)
Mar 18, 2021 13.73 13.86 13.53 13.58 2,640,849 -0.16(-1.16%)
Mar 17, 2021 13.60 13.75 13.47 13.74 1,325,395 +0.10(+0.73%)
Mar 16, 2021 13.87 13.92 13.62 13.64 1,748,098 -0.28(-2.01%)
Mar 15, 2021 13.96 14.03 13.61 13.92 2,528,549 +0.03(+0.22%)
Mar 12, 2021 13.70 13.90 13.62 13.89 1,462,500 +0.32(+2.36%)
Mar 11, 2021 13.70 13.90 13.57 13.57 2,371,516 -0.13(-0.95%)
Mar 10, 2021 13.39 13.73 13.27 13.70 1,853,343 +0.34(+2.54%)
Mar 09, 2021 13.55 13.61 13.27 13.36 2,338,839 -0.18(-1.33%)
Mar 08, 2021 13.01 13.59 12.90 13.54 2,009,100 +0.61(+4.72%)
Mar 05, 2021 12.82 12.93 12.47 12.93 1,573,700 +0.27(+2.13%)
Mar 04, 2021 12.89 13.04 12.45 12.66 2,232,196 -0.15(-1.17%)
Mar 03, 2021 12.48 12.96 12.48 12.81 2,247,194 +0.36(+2.89%)
Mar 02, 2021 12.45 12.58 12.32 12.45 2,227,739 +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.