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

Brandywine Realty Trust (NY: BDN )

4.735 +0.005 (+0.11%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 7, 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 (%)
Jul 31, 2018 10.09 10.31 10.01 10.28 2,981,111 +0.26(+2.55%)
Jul 30, 2018 9.964 10.07 9.895 10.02 2,726,647 +0.04(+0.44%)
Jul 27, 2018 10.10 10.10 9.945 9.976 2,395,547 -0.09(-0.87%)
Jul 26, 2018 9.989 10.10 9.976 10.06 1,389,539 +0.07(+0.69%)
Jul 25, 2018 9.939 10.08 9.939 9.995 1,867,556 +0.01(+0.12%)
Jul 24, 2018 10.06 10.06 9.945 9.982 3,377,240 -0.06(-0.56%)
Jul 23, 2018 10.03 10.09 9.976 10.04 3,324,144 -0.05(-0.49%)
Jul 20, 2018 10.32 10.40 10.08 10.09 5,539,547 -0.31(-3.00%)
Jul 19, 2018 10.44 10.46 10.23 10.40 2,144,199 +0.13(+1.27%)
Jul 18, 2018 10.31 10.34 10.21 10.27 1,652,579 -0.02(-0.24%)
Jul 17, 2018 10.47 10.51 10.28 10.29 1,462,036 -0.14(-1.37%)
Jul 16, 2018 10.51 10.52 10.42 10.44 1,635,769 -0.11(-1.00%)
Jul 13, 2018 10.59 10.63 10.52 10.54 1,451,849 -0.01(-0.06%)
Jul 12, 2018 10.53 10.56 10.46 10.55 3,108,144 +0.04(+0.42%)
Jul 11, 2018 10.56 10.59 10.46 10.51 3,119,050 -0.06(-0.53%)
Jul 10, 2018 10.58 10.66 10.52 10.56 1,942,295 -0.04(-0.35%)
Jul 09, 2018 10.70 10.72 10.55 10.60 2,290,321 -0.07(-0.64%)
Jul 06, 2018 10.67 10.72 10.63 10.67 1,378,410 +0.02(+0.23%)
Jul 05, 2018 10.45 10.65 10.40 10.64 2,430,863 +0.20(+1.91%)
Jul 03, 2018 10.44 10.44 10.44 0 +0.07(+0.71%)
Jul 02, 2018 10.36 10.40 10.18 10.37 2,489,111 -0.04(-0.36%)
Jun 29, 2018 10.44 10.53 10.32 10.41 2,945,635 -0.05(-0.47%)
Jun 28, 2018 10.22 10.47 10.22 10.46 3,612,622 +0.22(+2.17%)
Jun 27, 2018 10.26 10.34 10.17 10.23 2,477,044 +0.03(+0.30%)
Jun 26, 2018 10.33 10.33 10.19 10.20 1,850,250 -0.10(-0.96%)
Jun 25, 2018 10.31 10.37 10.23 10.30 2,766,465 +0.01(+0.06%)
Jun 22, 2018 10.17 10.30 10.16 10.30 2,367,150 +0.12(+1.21%)
Jun 21, 2018 10.18 10.25 10.14 10.17 2,811,703 -0.06(-0.60%)
Jun 20, 2018 10.01 10.26 9.978 10.23 3,514,801 +0.27(+2.66%)
Jun 19, 2018 9.975 10.09 9.941 9.969 2,932,327 -0.07(-0.68%)
Jun 18, 2018 10.01 10.10 9.981 10.04 2,691,585 +0.00(+0.00%)
Jun 15, 2018 10.12 9.932 10.04 5,329,459 +0.10(+1.06%)
Jun 14, 2018 9.932 9.990 9.913 9.932 4,760,747 +0.02(+0.25%)
Jun 13, 2018 10.12 10.14 9.870 9.907 3,430,819 -0.20(-2.01%)
Jun 12, 2018 10.04 10.18 10.01 10.11 4,202,825 +0.07(+0.68%)
Jun 11, 2018 10.01 10.11 9.993 10.04 2,430,211 -0.09(-0.85%)
Jun 08, 2018 10.10 10.15 10.07 10.13 2,707,489 +0.03(+0.31%)
Jun 07, 2018 10.11 10.13 9.956 10.10 3,302,911 -0.01(-0.12%)
Jun 06, 2018 10.13 10.02 10.11 2,668,985 +0.04(+0.43%)
Jun 05, 2018 10.14 10.14 10.05 10.07 2,602,877 -0.06(-0.55%)
Jun 04, 2018 10.10 10.14 9.981 10.12 3,012,223 +0.06(+0.61%)
Jun 01, 2018 10.05 10.10 9.981 10.06 2,053,902 +0.04(+0.37%)
May 31, 2018 10.05 10.10 9.969 10.02 2,862,701 -0.06(-0.55%)
May 30, 2018 9.827 10.08 9.802 10.08 5,368,220 +0.25(+2.57%)
May 29, 2018 9.741 9.895 9.741 9.827 2,963,671 +0.03(+0.31%)
May 25, 2018 9.796 9.796 9.796 0 +0.03(+0.32%)
May 24, 2018 9.827 9.852 9.691 9.765 2,557,597 -0.07(-0.69%)
May 23, 2018 9.741 9.901 9.685 9.833 3,172,100 +0.10(+1.01%)
May 22, 2018 9.710 9.778 9.673 9.734 3,374,511 +0.03(+0.32%)
May 21, 2018 9.710 9.765 9.611 9.704 2,223,210 +0.06(+0.64%)
May 18, 2018 9.586 9.673 9.525 9.642 2,432,520 +0.06(+0.64%)
May 17, 2018 9.593 9.697 9.568 9.580 3,311,772 -0.02(-0.19%)
May 16, 2018 9.728 9.796 9.580 9.599 2,788,189 -0.11(-1.14%)
May 15, 2018 9.864 9.926 9.673 9.710 2,970,430 -0.25(-2.48%)
May 14, 2018 10.15 10.17 9.916 9.956 3,337,617 -0.17(-1.64%)
May 11, 2018 10.35 10.36 10.12 10.12 3,267,423 -0.20(-1.97%)
May 10, 2018 10.29 10.34 10.23 10.33 1,603,587 +0.10(+0.97%)
May 09, 2018 10.14 10.25 10.13 10.23 1,471,252 +0.08(+0.79%)
May 08, 2018 10.20 10.22 10.14 10.15 2,047,977 -0.04(-0.42%)
May 07, 2018 10.06 10.25 10.06 10.19 2,350,293 +0.18(+1.79%)
May 04, 2018 9.926 10.04 9.926 10.01 1,549,595 +0.06(+0.62%)
May 03, 2018 9.919 10.01 9.895 9.950 1,388,023 +0.00(+0.00%)
May 02, 2018 9.938 9.987 9.790 9.950 1,534,789 -0.04(-0.43%)
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.