Brandywine Realty Trust (NY: BDN )

4.730 +0.040 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 9.082 9.128 8.898 8.979 4,426,314 -0.07(-0.83%)
Sep 29, 2016 9.065 9.099 8.961 9.053 1,796,042 -0.06(-0.63%)
Sep 28, 2016 9.030 9.122 9.007 9.111 1,634,455 +0.08(+0.89%)
Sep 27, 2016 9.197 9.214 9.002 9.030 1,554,472 -0.15(-1.63%)
Sep 26, 2016 9.105 9.220 9.082 9.180 1,687,395 +0.07(+0.76%)
Sep 23, 2016 9.076 9.140 8.984 9.111 1,709,534 +0.00(+0.00%)
Sep 22, 2016 9.059 9.160 9.053 9.111 1,574,883 +0.16(+1.73%)
Sep 21, 2016 8.806 8.979 8.691 8.956 1,611,470 +0.16(+1.83%)
Sep 20, 2016 8.870 8.870 8.778 8.795 1,312,546 -0.01(-0.13%)
Sep 19, 2016 8.766 8.847 8.755 8.806 1,332,143 +0.06(+0.66%)
Sep 16, 2016 8.789 8.870 8.726 8.749 7,607,177 -0.09(-1.04%)
Sep 15, 2016 8.847 8.990 8.806 8.841 2,704,797 +0.00(+0.00%)
Sep 14, 2016 8.829 8.892 8.795 8.841 2,072,065 +0.02(+0.20%)
Sep 13, 2016 9.030 9.048 8.809 8.824 2,629,724 -0.30(-3.28%)
Sep 12, 2016 9.048 9.168 9.002 9.122 3,026,889 +0.05(+0.57%)
Sep 09, 2016 9.375 9.398 9.071 9.071 3,750,692 -0.45(-4.71%)
Sep 08, 2016 9.600 9.605 9.513 9.519 1,696,279 -0.13(-1.31%)
Sep 07, 2016 9.508 9.651 9.433 9.646 1,835,834 +0.12(+1.27%)
Sep 06, 2016 9.462 9.531 9.391 9.525 2,028,339 +0.07(+0.79%)
Sep 02, 2016 9.255 9.450 9.450 9.450 2,331,332 +0.25(+2.75%)
Sep 01, 2016 9.260 9.272 9.157 9.197 2,268,930 -0.07(-0.81%)
Aug 31, 2016 9.243 9.301 9.214 9.272 2,732,625 +0.00(+0.00%)
Aug 30, 2016 9.341 9.341 9.229 9.272 1,812,115 -0.05(-0.55%)
Aug 29, 2016 9.283 9.352 9.266 9.324 2,382,998 +0.07(+0.81%)
Aug 26, 2016 9.410 9.479 9.212 9.249 2,877,653 -0.13(-1.41%)
Aug 25, 2016 9.352 9.430 9.329 9.381 1,525,915 +0.02(+0.25%)
Aug 24, 2016 9.456 9.479 9.306 9.358 1,317,429 -0.11(-1.15%)
Aug 23, 2016 9.548 9.559 9.467 9.467 1,366,483 -0.03(-0.30%)
Aug 22, 2016 9.439 9.499 9.393 9.496 1,531,765 +0.07(+0.73%)
Aug 19, 2016 9.577 9.577 9.355 9.427 5,350,194 -0.17(-1.74%)
Aug 18, 2016 9.444 9.605 9.444 9.594 3,402,889 +0.14(+1.46%)
Aug 17, 2016 9.444 9.473 9.324 9.456 1,457,153 +0.03(+0.37%)
Aug 16, 2016 9.450 9.450 9.315 9.421 1,781,523 -0.07(-0.73%)
Aug 15, 2016 9.519 9.554 9.479 9.490 1,330,682 -0.02(-0.24%)
Aug 12, 2016 9.588 9.680 9.496 9.513 1,766,294 -0.07(-0.78%)
Aug 11, 2016 9.646 9.646 9.450 9.588 2,129,727 -0.05(-0.48%)
Aug 10, 2016 9.600 9.694 9.565 9.634 1,578,068 +0.06(+0.60%)
Aug 09, 2016 9.513 9.577 9.496 9.577 971,882 +0.05(+0.48%)
Aug 08, 2016 9.617 9.617 9.508 9.531 1,652,218 -0.07(-0.72%)
Aug 05, 2016 9.617 9.628 9.542 9.600 2,716,709 -0.02(-0.18%)
Aug 04, 2016 9.508 9.628 9.467 9.617 3,683,143 +0.13(+1.39%)
Aug 03, 2016 9.542 9.542 9.421 9.485 2,834,751 -0.06(-0.66%)
Aug 02, 2016 9.611 9.640 9.513 9.548 1,994,222 -0.10(-1.07%)
Aug 01, 2016 9.691 9.732 9.594 9.651 1,661,651 -0.05(-0.47%)
Jul 29, 2016 9.554 9.801 9.554 9.697 2,118,518 +0.10(+1.08%)
Jul 28, 2016 9.416 9.628 9.398 9.594 1,775,906 +0.14(+1.52%)
Jul 27, 2016 9.450 9.482 9.289 9.450 4,222,027 -0.03(-0.30%)
Jul 26, 2016 9.490 9.502 9.398 9.479 3,905,248 +0.00(+0.00%)
Jul 25, 2016 9.582 9.623 9.467 9.479 3,578,110 -0.11(-1.14%)
Jul 22, 2016 9.462 9.602 9.444 9.588 2,945,242 +0.11(+1.15%)
Jul 21, 2016 9.559 9.577 9.381 9.479 3,250,910 -0.11(-1.14%)
Jul 20, 2016 9.542 9.588 9.473 9.588 4,185,318 +0.06(+0.60%)
Jul 19, 2016 9.559 9.582 9.519 9.531 4,012,598 -0.01(-0.12%)
Jul 18, 2016 9.485 9.565 9.416 9.542 2,691,903 +0.06(+0.61%)
Jul 15, 2016 9.427 9.496 9.335 9.485 3,276,366 -0.03(-0.30%)
Jul 14, 2016 9.565 9.588 9.485 9.513 2,062,267 -0.07(-0.78%)
Jul 13, 2016 9.611 9.628 9.531 9.588 2,319,739 +0.02(+0.18%)
Jul 12, 2016 9.657 9.680 9.542 9.571 1,923,572 -0.09(-0.89%)
Jul 11, 2016 9.605 9.663 9.536 9.657 2,488,287 +0.11(+1.14%)
Jul 08, 2016 9.456 9.577 9.358 9.548 2,507,639 +0.19(+2.03%)
Jul 07, 2016 9.496 9.502 9.312 9.358 2,303,461 -0.17(-1.81%)
Jul 06, 2016 9.565 9.600 9.473 9.531 1,465,948 -0.04(-0.42%)
Jul 05, 2016 9.508 9.582 9.485 9.571 1,261,621 +0.06(+0.60%)
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.