Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brandywine Realty Trust (NY: BDN )

4.540 -0.080 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2002 9.415 9.644 9.415 9.581 424,409 +0.13(+1.41%)
Jul 30, 2002 9.519 9.706 9.294 9.448 475,540 -0.12(-1.31%)
Jul 29, 2002 9.161 9.623 9.161 9.573 500,505 +0.41(+4.45%)
Jul 26, 2002 8.790 9.165 8.790 9.165 322,387 +0.42(+4.76%)
Jul 25, 2002 8.436 8.852 8.311 8.748 529,071 +0.25(+2.94%)
Jul 24, 2002 8.332 8.582 7.957 8.498 585,003 -0.03(-0.29%)
Jul 23, 2002 8.831 8.852 8.457 8.523 828,894 -0.29(-3.26%)
Jul 22, 2002 8.748 9.040 8.573 8.811 568,439 -0.06(-0.70%)
Jul 19, 2002 9.206 9.269 8.873 8.873 485,142 -0.65(-6.78%)
Jul 17, 2002 9.744 9.810 9.456 9.519 347,113 +0.15(+1.56%)
Jul 12, 2002 9.415 9.623 9.269 9.373 207,883 -0.04(-0.44%)
Jul 11, 2002 9.665 9.723 9.269 9.415 238,850 -0.25(-2.59%)
Jul 10, 2002 9.869 9.869 9.665 9.665 241,970 -0.20(-2.07%)
Jul 09, 2002 9.873 9.906 9.790 9.869 310,625 +0.05(+0.51%)
Jul 08, 2002 10.16 10.21 9.727 9.819 397,763 -0.32(-3.20%)
Jul 05, 2002 10.09 10.20 10.06 10.14 293,101 +0.02(+0.21%)
Jul 04, 2002 10.21 10.23 9.998 10.12 265,735 +0.00(+0.00%)
Jul 03, 2002 10.21 10.23 9.998 10.12 265,735 -0.15(-1.42%)
Jul 02, 2002 10.41 10.47 10.19 10.27 263,575 -0.40(-3.71%)
Jul 01, 2002 10.79 10.79 10.48 10.66 318,787 -0.12(-1.16%)
Jun 28, 2002 10.60 10.79 10.56 10.79 552,356 +0.17(+1.57%)
Jun 27, 2002 10.73 10.75 10.52 10.62 375,439 -0.08(-0.78%)
Jun 26, 2002 10.78 10.83 10.54 10.71 372,558 -0.12(-1.15%)
Jun 25, 2002 10.62 10.96 10.62 10.83 690,865 +0.04(+0.39%)
Jun 21, 2002 10.50 10.79 10.50 10.79 544,914 +0.37(+3.56%)
Jun 20, 2002 10.43 10.54 10.41 10.42 253,493 -0.01(-0.08%)
Jun 19, 2002 10.33 10.61 10.33 10.43 289,260 -0.05(-0.48%)
Jun 18, 2002 10.63 10.64 10.36 10.48 593,164 -0.27(-2.52%)
Jun 17, 2002 10.66 10.81 10.64 10.75 361,996 +0.08(+0.78%)
Jun 14, 2002 10.41 10.66 10.33 10.66 256,133 +0.25(+2.40%)
Jun 12, 2002 10.35 10.60 10.29 10.41 334,870 +0.10(+0.93%)
Jun 11, 2002 10.26 10.36 10.21 10.32 234,049 +0.00(+0.04%)
Jun 10, 2002 10.31 10.38 10.27 10.31 116,664 +0.00(+0.04%)
Jun 07, 2002 10.25 10.31 10.17 10.31 96,020 +0.05(+0.45%)
Jun 06, 2002 10.21 10.27 10.19 10.26 548,275 +0.05(+0.53%)
Jun 05, 2002 10.16 10.27 10.16 10.21 212,204 +0.07(+0.66%)
May 31, 2002 10.02 10.24 9.915 10.14 272,937 +0.29(+2.96%)
May 28, 2002 9.781 9.852 9.640 9.852 134,188 +0.08(+0.85%)
May 27, 2002 9.819 9.915 9.769 9.769 246,051 +0.00(+0.00%)
May 24, 2002 9.819 9.915 9.769 9.769 246,051 -0.12(-1.26%)
May 23, 2002 9.590 9.894 9.519 9.894 182,678 +0.28(+2.95%)
May 22, 2002 9.577 9.640 9.556 9.610 146,430 -0.03(-0.35%)
May 21, 2002 9.727 9.781 9.590 9.644 115,944 -0.12(-1.20%)
May 20, 2002 9.790 9.819 9.685 9.760 86,898 -0.05(-0.47%)
May 17, 2002 9.656 9.806 9.581 9.806 149,551 +0.08(+0.81%)
May 16, 2002 9.831 9.894 9.706 9.727 212,684 -0.10(-1.02%)
May 15, 2002 9.831 9.848 9.769 9.827 236,449 +0.01(+0.13%)
May 14, 2002 9.790 9.873 9.710 9.815 105,622 +0.01(+0.08%)
May 13, 2002 9.669 9.810 9.640 9.806 113,063 +0.07(+0.77%)
May 10, 2002 9.956 9.956 9.681 9.731 192,760 -0.16(-1.64%)
May 09, 2002 9.998 10.09 9.894 9.894 177,637 -0.14(-1.37%)
May 08, 2002 10.06 10.16 9.923 10.03 214,365 -0.07(-0.66%)
May 07, 2002 10.13 10.16 10.08 10.10 272,457 -0.03(-0.33%)
May 06, 2002 10.20 10.31 10.12 10.13 219,886 -0.05(-0.45%)
May 03, 2002 10.06 10.20 9.998 10.18 125,546 +0.07(+0.74%)
May 02, 2002 9.998 10.10 9.990 10.10 501,705 +0.12(+1.25%)
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.