Brandywine Realty Trust (NY: BDN )

4.800 +0.150 (+3.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.113 7.468 6.859 7.315 4,615,180 +0.17(+2.43%)
Mar 30, 2020 7.280 7.280 6.814 7.141 2,464,552 -0.07(-0.96%)
Mar 27, 2020 6.863 7.391 6.821 7.210 3,556,565 +0.08(+1.07%)
Mar 26, 2020 6.633 7.196 6.473 7.134 5,019,205 +0.58(+8.92%)
Mar 25, 2020 6.105 6.991 6.049 6.550 5,773,009 +0.49(+8.03%)
Mar 24, 2020 5.743 6.153 5.740 6.063 5,541,450 +0.60(+11.08%)
Mar 23, 2020 5.646 5.667 5.201 5.458 4,217,937 -0.26(-4.50%)
Mar 20, 2020 6.279 6.439 5.590 5.715 5,418,480 -0.50(-8.05%)
Mar 19, 2020 6.216 6.821 5.868 6.216 5,749,080 -0.10(-1.65%)
Mar 18, 2020 6.765 7.210 6.143 6.320 3,679,522 -0.88(-12.26%)
Mar 17, 2020 6.960 7.381 6.776 7.203 3,714,527 +0.40(+5.93%)
Mar 16, 2020 7.064 7.513 6.800 6.800 2,616,289 -1.33(-16.41%)
Mar 13, 2020 7.857 8.142 7.353 8.135 4,074,323 +0.75(+10.17%)
Mar 12, 2020 7.975 7.975 7.231 7.384 3,425,612 -1.20(-14.01%)
Mar 11, 2020 8.956 9.022 8.552 8.587 4,101,029 -0.59(-6.44%)
Mar 10, 2020 9.275 9.286 8.691 9.178 2,059,801 +0.15(+1.69%)
Mar 09, 2020 9.268 9.414 8.942 9.025 2,201,461 -0.92(-9.29%)
Mar 06, 2020 9.922 9.998 9.644 9.950 2,027,022 -0.24(-2.39%)
Mar 05, 2020 10.02 10.22 9.950 10.19 3,243,317 -0.02(-0.20%)
Mar 04, 2020 10.06 10.23 9.988 10.21 1,712,439 +0.33(+3.38%)
Mar 03, 2020 9.859 10.17 9.727 9.880 2,922,803 +0.03(+0.35%)
Mar 02, 2020 9.491 9.866 9.394 9.846 2,426,872 +0.40(+4.27%)
Feb 28, 2020 9.477 9.595 9.102 9.442 6,155,709 -0.21(-2.16%)
Feb 27, 2020 10.23 10.23 9.651 9.651 3,593,328 -0.73(-7.03%)
Feb 26, 2020 10.67 10.71 10.38 10.38 1,744,345 -0.26(-2.48%)
Feb 25, 2020 10.99 10.99 10.60 10.65 2,720,276 -0.31(-2.86%)
Feb 24, 2020 10.87 11.06 10.85 10.96 1,847,518 -0.08(-0.69%)
Feb 21, 2020 11.11 11.16 11.03 11.03 1,516,742 -0.08(-0.69%)
Feb 20, 2020 11.00 11.13 10.98 11.11 2,434,107 +0.13(+1.14%)
Feb 19, 2020 11.29 11.30 10.98 10.99 1,804,354 -0.31(-2.71%)
Feb 18, 2020 11.25 11.29 11.17 11.29 1,557,986 +0.04(+0.37%)
Feb 14, 2020 11.11 11.25 11.11 11.25 2,816,171 +0.16(+1.44%)
Feb 13, 2020 11.04 11.14 11.04 11.09 1,229,259 +0.03(+0.31%)
Feb 12, 2020 11.06 11.11 11.00 11.06 3,651,056 +0.01(+0.13%)
Feb 11, 2020 11.06 11.13 11.00 11.04 3,649,486 -0.01(-0.06%)
Feb 10, 2020 11.12 11.12 11.03 11.05 1,285,253 -0.03(-0.25%)
Feb 07, 2020 11.08 11.12 11.02 11.08 1,258,870 -0.01(-0.13%)
Feb 06, 2020 11.08 11.12 11.01 11.09 2,675,508 +0.03(+0.31%)
Feb 05, 2020 11.03 11.09 10.94 11.06 2,537,829 +0.03(+0.25%)
Feb 04, 2020 10.91 11.08 10.90 11.03 4,536,020 +0.10(+0.95%)
Feb 03, 2020 10.87 10.98 10.86 10.92 3,660,322 +0.06(+0.58%)
Jan 31, 2020 10.85 10.89 10.77 10.86 5,168,230 +0.02(+0.19%)
Jan 30, 2020 11.18 11.28 10.74 10.84 8,580,213 -0.34(-3.05%)
Jan 29, 2020 11.24 11.26 11.10 11.18 2,097,533 -0.01(-0.06%)
Jan 28, 2020 11.18 11.22 11.15 11.19 3,113,744 +0.01(+0.06%)
Jan 27, 2020 11.11 11.19 11.06 11.18 3,623,872 -0.01(-0.12%)
Jan 24, 2020 11.12 11.19 11.09 11.19 2,869,529 +0.08(+0.75%)
Jan 23, 2020 11.06 11.16 11.00 11.11 1,646,140 +0.05(+0.44%)
Jan 22, 2020 11.12 11.14 11.01 11.06 4,212,658 -0.03(-0.31%)
Jan 21, 2020 11.00 11.11 10.97 11.10 2,860,820 +0.10(+0.89%)
Jan 17, 2020 10.97 11.06 10.95 11.00 2,354,072 +0.04(+0.38%)
Jan 16, 2020 10.92 11.02 10.92 10.96 1,760,455 +0.05(+0.45%)
Jan 15, 2020 10.78 10.96 10.78 10.91 2,835,033 +0.07(+0.64%)
Jan 14, 2020 10.88 10.88 10.78 10.84 1,356,990 -0.04(-0.38%)
Jan 13, 2020 10.76 10.90 10.76 10.88 1,514,749 +0.13(+1.16%)
Jan 10, 2020 10.78 10.80 10.73 10.76 2,262,170 +0.00(+0.00%)
Jan 09, 2020 10.81 10.85 10.74 10.76 2,568,983 -0.06(-0.51%)
Jan 08, 2020 10.74 10.83 10.70 10.81 2,094,519 +0.06(+0.58%)
Jan 07, 2020 10.85 10.85 10.68 10.75 4,291,236 -0.10(-0.90%)
Jan 06, 2020 10.81 10.93 10.76 10.85 3,988,016 +0.03(+0.25%)
Jan 03, 2020 10.61 10.85 10.60 10.82 1,632,895 +0.14(+1.35%)
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.