Indicators

Brandywine Realty Trust (NY: BDN )

4.750 +0.110 (+2.37%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.951	5.036	4.912	4.951	3,544,943	-0.02(-0.43%)
May 27, 2010	4.784	4.998	4.707	4.972	4,465,781	+0.33(+7.18%)
May 26, 2010	4.818	4.921	4.635	4.639	4,683,312	-0.10(-2.16%)
May 25, 2010	4.554	4.771	4.524	4.741	5,404,800	+0.02(+0.45%)
May 24, 2010	4.870	4.934	4.720	4.720	5,115,003	-0.17(-3.41%)
May 21, 2010	4.660	4.912	4.575	4.887	6,219,855	+0.17(+3.53%)
May 20, 2010	4.763	4.891	4.707	4.720	7,858	-0.30(-5.96%)
May 19, 2010	5.087	5.224	4.891	5.019	3,583,781	-0.09(-1.67%)
May 18, 2010	5.314	5.314	5.066	5.105	2,341	-0.12(-2.21%)
May 17, 2010	5.314	5.386	5.070	5.220	2,809,201	-0.07(-1.37%)
May 14, 2010	5.293	5.433	5.237	5.293	4,328,104	-0.19(-3.50%)
May 13, 2010	5.562	5.617	5.472	5.485	4,170,872	-0.10(-1.76%)
May 12, 2010	5.515	5.596	5.493	5.583	3,644,026	+0.09(+1.55%)
May 11, 2010	5.485	5.609	5.455	5.498	3,951,211	+0.09(+1.74%)
May 10, 2010	5.275	5.404	5.258	5.404	3,677,739	+0.33(+6.48%)
May 07, 2010	5.258	5.416	5.049	5.075	3,775,628	-0.19(-3.57%)
May 06, 2010	5.275	5.472	4.887	5.263	6,433	-0.10(-1.83%)
May 05, 2010	5.404	5.596	5.361	5.361	2,637,508	-0.13(-2.41%)
May 04, 2010	5.545	5.596	5.425	5.493	4,095,369	-0.15(-2.65%)

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.