Skip to main content

Brandywine Realty Trust (NY: BDN )

5.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 7.575 7.606 7.388 7.406 4,791,801 -0.17(-2.29%)
May 28, 2015 7.617 7.638 7.522 7.580 1,463,770 -0.04(-0.55%)
May 27, 2015 7.569 7.638 7.527 7.622 1,435,910 +0.07(+0.91%)
May 26, 2015 7.580 7.611 7.506 7.553 1,897,519 -0.04(-0.49%)
May 22, 2015 7.580 7.590 7.590 7.590 2,510,412 -0.03(-0.41%)
May 21, 2015 7.674 7.696 7.575 7.622 1,427,336 -0.04(-0.48%)
May 20, 2015 7.664 7.717 7.622 7.659 1,413,923 +0.02(+0.21%)
May 19, 2015 7.664 7.716 7.627 7.643 1,434,923 -0.06(-0.75%)
May 18, 2015 7.622 7.701 7.622 7.701 1,631,201 +0.02(+0.27%)
May 15, 2015 7.659 7.717 7.606 7.680 2,615,619 +0.06(+0.76%)
May 14, 2015 7.606 7.674 7.580 7.622 2,901,956 +0.04(+0.49%)
May 13, 2015 7.622 7.696 7.553 7.585 2,902,314 -0.02(-0.21%)
May 12, 2015 7.517 7.611 7.451 7.601 2,343,707 +0.04(+0.49%)
May 11, 2015 7.711 7.769 7.553 7.564 1,690,979 -0.18(-2.31%)
May 08, 2015 7.795 7.909 7.727 7.743 2,361,565 +0.05(+0.68%)
May 07, 2015 7.501 7.706 7.501 7.690 3,746,150 +0.19(+2.60%)
May 06, 2015 7.522 7.575 7.454 7.496 6,239,778 -0.04(-0.56%)
May 05, 2015 7.643 7.682 7.498 7.538 3,689,946 -0.12(-1.51%)
May 04, 2015 7.701 7.748 7.635 7.653 3,159,041 -0.02(-0.21%)
May 01, 2015 7.659 7.753 7.638 7.669 2,592,954 +0.00(+0.00%)
Apr 30, 2015 7.685 7.735 7.601 7.669 4,229,923 -0.07(-0.88%)
Apr 29, 2015 7.827 7.859 7.724 7.738 3,194,732 -0.17(-2.19%)
Apr 28, 2015 7.880 7.916 7.811 7.911 3,523,356 +0.01(+0.13%)
Apr 27, 2015 7.922 7.956 7.853 7.901 2,072,482 +0.01(+0.13%)
Apr 24, 2015 7.717 7.927 7.680 7.890 4,493,856 +0.18(+2.39%)
Apr 23, 2015 7.827 7.853 7.664 7.706 9,245,822 -0.13(-1.68%)
Apr 22, 2015 7.774 7.838 7.748 7.838 3,675,420 +0.07(+0.95%)
Apr 21, 2015 7.874 7.885 7.764 7.764 4,689,988 -0.07(-0.87%)
Apr 20, 2015 7.901 7.906 7.822 7.832 1,989,550 -0.04(-0.47%)
Apr 17, 2015 7.880 7.930 7.811 7.869 2,024,897 -0.05(-0.60%)
Apr 16, 2015 7.901 7.948 7.874 7.916 3,075,366 +0.01(+0.13%)
Apr 15, 2015 8.011 8.027 7.901 7.906 1,938,367 -0.09(-1.18%)
Apr 14, 2015 8.037 8.064 7.998 8.001 2,125,460 -0.01(-0.07%)
Apr 13, 2015 7.990 8.053 7.969 8.006 1,607,829 +0.01(+0.07%)
Apr 10, 2015 8.048 8.137 7.980 8.001 1,867,010 +0.00(+0.00%)
Apr 09, 2015 8.190 8.190 7.980 8.001 2,078,636 -0.22(-2.62%)
Apr 08, 2015 8.248 8.300 8.174 8.216 2,492,990 -0.03(-0.38%)
Apr 07, 2015 8.442 8.442 8.243 8.248 1,773,113 -0.22(-2.61%)
Apr 06, 2015 8.395 8.485 8.369 8.469 1,238,729 +0.09(+1.13%)
Apr 02, 2015 8.321 8.374 8.374 8.374 1,176,595 +0.07(+0.89%)
Apr 01, 2015 8.337 8.379 8.232 8.300 2,047,948 -0.03(-0.32%)
Mar 31, 2015 8.384 8.447 8.311 8.327 2,093,575 -0.09(-1.11%)
Mar 30, 2015 8.342 8.426 8.342 8.421 1,422,518 +0.14(+1.70%)
Mar 27, 2015 8.290 8.353 8.234 8.280 1,648,855 -0.02(-0.19%)
Mar 26, 2015 8.348 8.421 8.275 8.295 2,000,258 -0.09(-1.06%)
Mar 25, 2015 8.467 8.561 8.358 8.384 3,095,232 -0.08(-0.92%)
Mar 24, 2015 8.530 8.566 8.462 8.462 2,767,496 -0.10(-1.22%)
Mar 23, 2015 8.535 8.629 8.480 8.566 2,882,388 +0.04(+0.49%)
Mar 20, 2015 8.275 8.540 8.259 8.525 2,510,086 +0.27(+3.22%)
Mar 19, 2015 8.186 8.290 8.155 8.259 2,247,462 +0.05(+0.57%)
Mar 18, 2015 8.040 8.243 8.004 8.212 2,447,448 +0.18(+2.20%)
Mar 17, 2015 7.972 8.045 7.923 8.035 2,046,004 +0.04(+0.52%)
Mar 16, 2015 7.936 8.045 7.910 7.993 1,509,433 +0.08(+0.99%)
Mar 13, 2015 7.931 7.941 7.863 7.915 1,912,155 -0.01(-0.13%)
Mar 12, 2015 7.769 7.931 7.733 7.926 2,361,490 +0.21(+2.70%)
Mar 11, 2015 7.743 7.785 7.655 7.717 3,946,205 -0.03(-0.40%)
Mar 10, 2015 7.712 7.790 7.707 7.748 4,585,793 +0.02(+0.20%)
Mar 09, 2015 7.803 7.837 7.655 7.733 6,529,170 -0.01(-0.13%)
Mar 06, 2015 8.087 8.087 7.727 7.743 4,085,950 -0.40(-4.93%)
Mar 05, 2015 8.202 8.269 8.134 8.144 1,304,806 -0.03(-0.32%)
Mar 04, 2015 8.228 8.280 8.137 8.170 1,787,976 -0.07(-0.88%)
Mar 03, 2015 8.254 8.290 8.202 8.243 2,841,825 -0.02(-0.25%)
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.