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 (%)
May 30, 2003 9.748 9.885 9.727 9.881 250,372 +0.08(+0.81%)
May 29, 2003 9.935 9.956 9.515 9.802 493,783 -0.11(-1.13%)
May 28, 2003 9.998 10.01 9.898 9.915 407,605 -0.06(-0.58%)
May 27, 2003 9.998 10.14 9.915 9.973 236,209 -0.05(-0.46%)
May 23, 2003 9.927 10.04 9.890 10.02 293,821 +0.09(+0.92%)
May 22, 2003 9.915 9.952 9.848 9.927 243,891 +0.03(+0.34%)
May 21, 2003 9.960 9.977 9.840 9.894 257,334 -0.07(-0.67%)
May 20, 2003 9.915 9.990 9.831 9.960 159,153 +0.07(+0.67%)
May 19, 2003 9.894 9.931 9.544 9.894 308,704 +0.00(+0.00%)
May 16, 2003 9.790 9.894 9.790 9.894 189,399 +0.06(+0.64%)
May 15, 2003 9.831 9.877 9.756 9.831 220,126 +0.02(+0.21%)
May 14, 2003 9.977 9.977 9.810 9.810 189,879 -0.08(-0.84%)
May 13, 2003 9.831 9.985 9.823 9.894 221,086 +0.02(+0.25%)
May 12, 2003 9.865 9.906 9.785 9.869 157,233 +0.02(+0.17%)
May 09, 2003 9.769 9.873 9.702 9.852 258,294 +0.11(+1.15%)
May 08, 2003 9.644 9.740 9.623 9.740 219,886 +0.10(+0.99%)
May 07, 2003 9.623 9.706 9.544 9.644 256,614 -0.02(-0.26%)
May 06, 2003 9.581 9.723 9.573 9.669 249,892 +0.07(+0.69%)
May 05, 2003 9.465 9.644 9.465 9.602 281,099 +0.12(+1.32%)
May 02, 2003 9.394 9.531 9.390 9.477 403,284 +0.12(+1.25%)
May 01, 2003 9.252 9.369 9.206 9.361 1,426,140 +0.07(+0.76%)
Apr 30, 2003 9.269 9.331 9.206 9.290 301,503 +0.04(+0.41%)
Apr 29, 2003 9.256 9.315 9.206 9.252 738,155 +0.02(+0.18%)
Apr 28, 2003 9.206 9.315 9.131 9.236 388,881 +0.00(+0.05%)
Apr 25, 2003 9.256 9.256 9.127 9.231 723,992 +0.02(+0.18%)
Apr 24, 2003 9.281 9.323 9.198 9.215 614,289 -0.05(-0.49%)
Apr 23, 2003 9.206 9.261 9.177 9.261 371,118 +0.07(+0.82%)
Apr 22, 2003 9.077 9.227 9.048 9.186 344,712 +0.15(+1.71%)
Apr 21, 2003 9.086 9.123 9.019 9.031 267,416 -0.04(-0.46%)
Apr 17, 2003 9.102 9.102 9.015 9.073 331,269 +0.02(+0.23%)
Apr 16, 2003 9.177 9.198 8.936 9.052 461,377 -0.07(-0.78%)
Apr 15, 2003 8.977 9.123 8.890 9.123 246,291 +0.17(+1.86%)
Apr 14, 2003 8.873 8.956 8.865 8.956 689,665 +0.10(+1.13%)
Apr 11, 2003 8.915 8.969 8.827 8.856 364,636 -0.02(-0.19%)
Apr 10, 2003 8.840 8.952 8.836 8.873 334,630 +0.00(+0.00%)
Apr 09, 2003 8.873 8.911 8.836 8.873 389,361 +0.02(+0.28%)
Apr 08, 2003 8.986 8.990 8.811 8.848 282,779 -0.09(-0.98%)
Apr 07, 2003 8.840 9.023 8.773 8.936 346,632 +0.19(+2.14%)
Apr 04, 2003 8.806 8.956 8.748 8.748 431,130 -0.10(-1.08%)
Apr 03, 2003 8.961 8.998 8.790 8.844 542,274 -0.12(-1.30%)
Apr 02, 2003 9.106 9.123 8.940 8.961 738,155 -0.33(-3.54%)
Apr 01, 2003 9.144 9.290 9.106 9.290 393,442 +0.12(+1.36%)
Mar 31, 2003 9.165 9.240 9.061 9.165 430,410 -0.05(-0.50%)
Mar 28, 2003 9.144 9.248 9.123 9.211 325,748 +0.09(+0.96%)
Mar 27, 2003 9.136 9.194 9.102 9.123 378,319 -0.04(-0.45%)
Mar 26, 2003 9.144 9.186 9.102 9.165 339,191 +0.02(+0.23%)
Mar 25, 2003 8.990 9.144 8.977 9.144 276,058 +0.19(+2.09%)
Mar 24, 2003 9.102 9.123 8.794 8.956 389,121 -0.14(-1.56%)
Mar 21, 2003 9.123 9.165 9.006 9.098 568,679 +0.06(+0.65%)
Mar 20, 2003 8.865 9.040 8.748 9.040 311,825 +0.17(+1.97%)
Mar 19, 2003 8.815 8.877 8.748 8.865 576,841 +0.05(+0.52%)
Mar 18, 2003 8.748 8.823 8.715 8.819 490,183 +0.07(+0.81%)
Mar 17, 2003 8.632 8.761 8.607 8.748 366,317 +0.12(+1.35%)
Mar 14, 2003 8.707 8.736 8.627 8.632 170,915 -0.05(-0.53%)
Mar 13, 2003 8.590 8.686 8.590 8.677 283,979 +0.09(+1.02%)
Mar 12, 2003 8.602 8.665 8.540 8.590 258,054 -0.02(-0.29%)
Mar 11, 2003 8.602 8.715 8.582 8.615 293,101 -0.02(-0.24%)
Mar 10, 2003 8.677 8.702 8.602 8.636 253,493 -0.06(-0.72%)
Mar 07, 2003 8.602 8.744 8.602 8.698 259,974 +0.05(+0.58%)
Mar 06, 2003 8.644 8.715 8.623 8.648 468,818 -0.03(-0.34%)
Mar 05, 2003 8.561 8.731 8.561 8.677 415,047 +0.07(+0.82%)
Mar 04, 2003 8.540 8.711 8.540 8.607 608,768 -0.03(-0.39%)
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.