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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 9.436 9.602 9.431 9.431 201,882 -0.07(-0.70%)
Aug 29, 2002 9.436 9.540 9.381 9.498 72,015 +0.08(+0.88%)
Aug 28, 2002 9.373 9.548 9.340 9.415 147,391 +0.04(+0.44%)
Aug 27, 2002 9.415 9.486 9.331 9.373 172,356 -0.05(-0.53%)
Aug 26, 2002 9.219 9.423 9.165 9.423 177,397 +0.21(+2.26%)
Aug 23, 2002 9.202 9.302 9.152 9.215 24,005 +0.05(+0.59%)
Aug 22, 2002 9.290 9.373 9.127 9.161 151,471 -0.08(-0.86%)
Aug 21, 2002 9.152 9.240 9.098 9.240 216,045 +0.09(+0.96%)
Aug 20, 2002 9.311 9.311 9.127 9.152 1,210,094 -0.24(-2.57%)
Aug 16, 2002 9.286 9.456 9.273 9.394 143,550 +0.10(+1.12%)
Aug 15, 2002 9.373 9.394 9.181 9.290 48,010 -0.12(-1.28%)
Aug 14, 2002 9.165 9.331 9.086 9.411 143,550 +0.27(+2.92%)
Aug 13, 2002 9.327 9.415 9.131 9.144 187,959 -0.19(-2.01%)
Aug 12, 2002 9.123 9.331 9.019 9.331 210,524 +0.05(+0.49%)
Aug 07, 2002 9.061 9.302 8.998 9.286 231,408 +0.25(+2.72%)
Aug 06, 2002 9.056 9.144 8.973 9.040 211,244 +0.03(+0.37%)
Aug 05, 2002 9.165 9.223 8.998 9.006 130,587 -0.20(-2.17%)
Aug 02, 2002 9.540 9.573 9.206 9.206 204,042 -0.28(-2.99%)
Aug 01, 2002 9.581 9.598 9.411 9.490 240,290 -0.09(-0.96%)
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%)
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.