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 (%)
Dec 31, 2002 8.915 9.086 8.873 9.086 362,716 +0.17(+1.92%)
Dec 30, 2002 8.707 8.915 8.707 8.915 348,553 +0.20(+2.34%)
Dec 27, 2002 8.777 8.831 8.707 8.711 486,822 -0.24(-2.70%)
Dec 26, 2002 9.048 9.102 8.936 8.952 257,814 -0.07(-0.83%)
Dec 24, 2002 9.040 9.044 8.977 9.027 57,132 -0.03(-0.37%)
Dec 23, 2002 8.894 9.061 8.894 9.061 278,938 +0.12(+1.40%)
Dec 20, 2002 8.956 8.977 8.869 8.936 251,332 -0.02(-0.23%)
Dec 19, 2002 8.915 8.948 8.877 8.956 544,914 +0.08(+0.94%)
Dec 18, 2002 8.981 8.994 8.865 8.873 190,120 -0.09(-1.02%)
Dec 17, 2002 9.006 9.006 8.927 8.965 754,958 -0.04(-0.46%)
Dec 16, 2002 8.931 9.006 8.881 9.006 106,582 +0.12(+1.31%)
Dec 13, 2002 8.927 8.990 8.890 8.890 138,989 -0.06(-0.65%)
Dec 12, 2002 8.952 8.961 8.869 8.948 288,300 +0.00(+0.05%)
Dec 11, 2002 8.948 8.956 8.881 8.944 191,560 -0.05(-0.51%)
Dec 10, 2002 8.956 9.044 8.919 8.990 222,046 +0.07(+0.84%)
Dec 09, 2002 8.998 9.061 8.906 8.915 307,264 -0.06(-0.70%)
Dec 06, 2002 8.977 9.036 8.852 8.977 327,668 -0.01(-0.14%)
Dec 05, 2002 8.965 9.027 8.965 8.990 173,556 +0.02(+0.28%)
Dec 04, 2002 8.977 9.011 8.952 8.965 350,473 -0.01(-0.14%)
Dec 03, 2002 9.044 9.061 8.956 8.977 535,072 -0.07(-0.74%)
Dec 02, 2002 8.873 9.044 8.827 9.044 241,730 +0.15(+1.69%)
Nov 29, 2002 8.956 8.986 8.881 8.894 138,269 -0.10(-1.11%)
Nov 27, 2002 8.790 9.019 8.786 8.994 280,138 +0.18(+2.08%)
Nov 26, 2002 8.615 8.811 8.615 8.811 219,406 +0.20(+2.27%)
Nov 25, 2002 8.473 8.707 8.473 8.615 345,672 +0.12(+1.37%)
Nov 22, 2002 8.498 8.498 8.427 8.498 459,456 -0.03(-0.29%)
Nov 21, 2002 8.498 8.552 8.473 8.523 477,940 +0.05(+0.54%)
Nov 20, 2002 8.457 8.519 8.415 8.477 163,714 +0.01(+0.10%)
Nov 19, 2002 8.365 8.527 8.365 8.469 110,663 +0.06(+0.74%)
Nov 18, 2002 8.540 8.540 8.407 8.407 164,914 -0.08(-0.98%)
Nov 15, 2002 8.490 8.677 8.490 8.490 135,388 -0.05(-0.59%)
Nov 14, 2002 8.357 8.540 8.352 8.540 210,044 +0.19(+2.24%)
Nov 13, 2002 8.373 8.473 8.332 8.352 156,993 +0.00(+0.00%)
Nov 12, 2002 8.332 8.394 8.315 8.352 200,202 +0.04(+0.45%)
Nov 11, 2002 8.327 8.336 8.248 8.315 333,670 -0.01(-0.15%)
Nov 08, 2002 8.332 8.373 8.298 8.327 385,761 -0.09(-1.04%)
Nov 07, 2002 8.582 8.582 8.415 8.415 179,317 -0.16(-1.89%)
Nov 06, 2002 8.582 8.665 8.540 8.577 653,177 -0.00(-0.05%)
Nov 05, 2002 8.440 8.640 8.436 8.582 159,633 +0.12(+1.43%)
Nov 04, 2002 8.477 8.519 8.444 8.461 270,777 +0.03(+0.30%)
Nov 01, 2002 8.311 8.498 8.207 8.436 339,431 +0.10(+1.25%)
Oct 31, 2002 8.227 8.373 8.144 8.332 369,197 +0.17(+2.04%)
Oct 30, 2002 8.061 8.269 8.019 8.165 212,204 +0.08(+1.03%)
Oct 29, 2002 8.165 8.165 7.998 8.082 201,642 -0.12(-1.52%)
Oct 28, 2002 8.257 8.315 8.165 8.207 127,946 -0.06(-0.76%)
Oct 25, 2002 8.186 8.311 8.177 8.269 283,499 +0.06(+0.76%)
Oct 24, 2002 8.061 8.207 8.061 8.207 139,229 +0.08(+0.97%)
Oct 23, 2002 8.019 8.165 7.811 8.127 334,630 +0.13(+1.61%)
Oct 22, 2002 7.969 8.102 7.957 7.998 200,202 -0.14(-1.69%)
Oct 21, 2002 8.373 8.373 8.132 8.136 258,054 -0.27(-3.27%)
Oct 18, 2002 8.498 8.532 8.394 8.411 382,400 -0.05(-0.64%)
Oct 17, 2002 8.290 8.519 8.290 8.465 238,130 +0.17(+2.11%)
Oct 16, 2002 8.311 8.369 8.202 8.290 233,809 -0.15(-1.73%)
Oct 15, 2002 8.219 8.465 8.194 8.436 173,316 +0.28(+3.47%)
Oct 14, 2002 8.169 8.282 8.123 8.152 175,716 -0.08(-0.96%)
Oct 11, 2002 8.102 8.290 8.102 8.232 494,264 +0.17(+2.12%)
Oct 10, 2002 7.936 8.061 7.694 8.061 563,638 +0.11(+1.42%)
Oct 09, 2002 8.286 8.286 7.948 7.948 369,677 -0.34(-4.07%)
Oct 08, 2002 8.415 8.448 8.173 8.286 471,459 -0.16(-1.92%)
Oct 07, 2002 8.727 8.798 8.415 8.448 386,241 -0.33(-3.75%)
Oct 04, 2002 9.019 9.019 8.748 8.777 422,488 -0.20(-2.23%)
Oct 03, 2002 9.061 9.156 8.936 8.977 593,885 -0.06(-0.69%)
Oct 02, 2002 9.206 9.286 9.040 9.040 295,742 -0.36(-3.85%)
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.