Brandywine Realty Trust (NY: BDN )

4.745 +0.095 (+2.04%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.29 10.33 9.985 10.02 4,455,284 -0.40(-3.82%)
Nov 29, 2021 10.68 10.69 10.39 10.42 1,951,474 -0.19(-1.84%)
Nov 26, 2021 10.72 10.74 10.39 10.61 1,486,082 -0.62(-5.55%)
Nov 24, 2021 11.13 11.27 11.07 11.24 1,714,950 +0.08(+0.70%)
Nov 23, 2021 11.14 11.28 11.02 11.16 3,152,576 +0.04(+0.35%)
Nov 22, 2021 11.04 11.23 10.96 11.12 1,872,637 +0.09(+0.78%)
Nov 19, 2021 11.14 11.15 11.00 11.03 1,464,760 -0.21(-1.87%)
Nov 18, 2021 11.10 11.25 11.16 11.24 1,502,642 +0.14(+1.26%)
Nov 17, 2021 11.23 11.23 10.86 11.10 1,868,117 -0.16(-1.45%)
Nov 16, 2021 11.43 11.44 11.15 11.27 1,530,573 -0.16(-1.43%)
Nov 15, 2021 11.17 11.43 11.12 11.43 2,061,825 +0.33(+2.95%)
Nov 12, 2021 11.10 11.18 11.01 11.10 1,981,657 -0.02(-0.21%)
Nov 11, 2021 10.97 11.13 10.90 11.13 1,022,585 +0.15(+1.35%)
Nov 10, 2021 10.85 10.98 931,833 +0.09(+0.86%)
Nov 09, 2021 10.88 10.99 10.82 10.89 1,019,421 -0.01(-0.07%)
Nov 08, 2021 11.05 11.07 10.85 10.89 1,317,666 -0.15(-1.34%)
Nov 05, 2021 10.78 11.05 10.75 11.04 1,307,259 +0.40(+3.74%)
Nov 04, 2021 10.87 10.93 10.58 10.64 1,128,226 -0.21(-1.94%)
Nov 03, 2021 10.50 10.98 10.48 10.85 1,678,885 +0.38(+3.65%)
Nov 02, 2021 10.71 10.71 10.45 10.47 1,412,168 -0.19(-1.76%)
Nov 01, 2021 10.33 10.70 10.38 10.66 2,510,560 +0.33(+3.17%)
Oct 29, 2021 10.39 10.44 10.27 10.33 2,501,213 -0.07(-0.67%)
Oct 28, 2021 10.28 10.43 10.22 10.40 1,694,796 +0.12(+1.14%)
Oct 27, 2021 10.54 10.55 10.29 10.29 2,174,855 -0.27(-2.51%)
Oct 26, 2021 10.58 10.55 2,098,656 -0.26(-2.38%)
Oct 25, 2021 10.78 10.82 10.63 10.81 3,151,928 +0.02(+0.14%)
Oct 22, 2021 10.86 10.93 10.78 10.79 845,225 -0.05(-0.43%)
Oct 21, 2021 11.07 11.10 10.78 10.84 1,080,235 -0.23(-2.04%)
Oct 20, 2021 10.78 11.07 10.75 11.07 1,249,119 +0.26(+2.38%)
Oct 19, 2021 10.93 10.93 10.78 10.81 1,256,730 -0.06(-0.57%)
Oct 18, 2021 10.91 11.03 10.85 10.87 1,500,172 -0.10(-0.92%)
Oct 15, 2021 11.16 11.16 10.96 10.97 1,417,249 -0.01(-0.07%)
Oct 14, 2021 11.02 11.05 10.95 10.98 847,819 +0.05(+0.43%)
Oct 13, 2021 10.98 11.00 10.81 10.93 1,085,952 -0.08(-0.71%)
Oct 12, 2021 10.92 11.09 10.84 11.01 1,603,492 +0.13(+1.22%)
Oct 11, 2021 10.68 10.89 10.64 10.88 1,801,955 +0.23(+2.20%)
Oct 08, 2021 10.62 10.79 10.61 10.64 1,431,204 +0.00(+0.00%)
Oct 07, 2021 10.62 10.80 10.59 10.64 1,511,804 +0.06(+0.59%)
Oct 06, 2021 10.42 10.61 10.29 10.58 2,101,251 +0.05(+0.52%)
Oct 05, 2021 10.71 10.78 10.50 10.53 2,854,103 -0.16(-1.46%)
Oct 04, 2021 10.58 10.72 10.58 10.68 1,794,952 +0.09(+0.87%)
Oct 01, 2021 10.38 10.65 10.33 10.59 2,015,494 +0.27(+2.61%)
Sep 30, 2021 10.59 10.59 10.33 10.32 1,758,333 -0.21(-1.97%)
Sep 29, 2021 10.55 10.61 10.47 10.53 3,689,064 +0.09(+0.88%)
Sep 28, 2021 10.46 10.57 10.37 10.44 2,681,715 -0.01(-0.07%)
Sep 27, 2021 10.48 10.68 10.41 10.44 2,780,516 +0.05(+0.44%)
Sep 24, 2021 10.39 10.51 10.38 10.40 2,009,771 -0.02(-0.22%)
Sep 23, 2021 10.37 10.50 10.30 10.42 1,509,075 +0.10(+0.97%)
Sep 22, 2021 10.23 10.40 10.19 10.32 1,691,052 +0.15(+1.51%)
Sep 21, 2021 10.20 10.27 10.15 10.17 1,862,528 +0.02(+0.15%)
Sep 20, 2021 10.09 10.16 9.972 10.15 2,377,472 -0.06(-0.60%)
Sep 17, 2021 10.33 10.34 10.18 10.21 4,455,611 -0.06(-0.60%)
Sep 16, 2021 10.28 10.46 10.25 10.28 2,309,692 -0.02(-0.15%)
Sep 15, 2021 10.26 10.38 10.20 10.29 2,572,016 +0.02(+0.22%)
Sep 14, 2021 10.46 10.46 10.21 10.27 1,776,474 -0.09(-0.89%)
Sep 13, 2021 10.25 10.49 10.21 10.36 1,984,646 +0.17(+1.66%)
Sep 10, 2021 10.59 10.60 10.16 10.19 2,418,327 -0.38(-3.64%)
Sep 09, 2021 10.72 10.88 10.58 10.58 2,398,974 -0.25(-2.27%)
Sep 08, 2021 10.63 10.83 10.59 10.82 2,632,058 +0.15(+1.44%)
Sep 07, 2021 10.78 10.79 10.65 10.67 2,880,054 -0.10(-0.93%)
Sep 03, 2021 10.76 10.78 10.51 10.77 3,220,111 -0.02(-0.21%)
Sep 02, 2021 10.79 10.83 10.71 10.79 2,375,134 +0.00(+0.00%)
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.