Brandywine Realty Trust (NY: BDN )

12.93 USD +0.27 (+2.13%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 12.82 12.93 12.47 12.93 1,573,785 +0.27(+2.13%)
Mar 04, 2021 12.89 13.04 12.45 12.66 2,232,196 -0.15(-1.17%)
Mar 03, 2021 12.48 12.96 12.48 12.81 2,247,194 +0.36(+2.89%)
Mar 02, 2021 12.45 12.58 12.32 12.45 2,227,739 +0.00(+0.00%)
Mar 01, 2021 12.42 12.65 12.42 12.45 1,652,309 +0.22(+1.80%)
Feb 26, 2021 12.36 12.49 12.19 12.23 2,471,400 -0.17(-1.37%)
Feb 25, 2021 12.66 12.83 12.33 12.40 2,197,076 -0.15(-1.20%)
Feb 24, 2021 12.26 12.62 12.21 12.55 1,425,156 +0.37(+3.04%)
Feb 23, 2021 12.08 12.30 12.04 12.18 3,758,334 +0.08(+0.66%)
Feb 22, 2021 11.82 12.24 11.80 12.10 3,639,725 +0.30(+2.54%)
Feb 19, 2021 11.71 11.90 11.62 11.80 1,266,200 +0.15(+1.29%)
Feb 18, 2021 11.73 11.85 11.65 11.65 2,071,667 -0.19(-1.60%)
Feb 17, 2021 11.82 11.89 11.70 11.84 1,332,341 -0.03(-0.25%)
Feb 16, 2021 12.04 12.10 11.83 11.87 2,219,735 -0.12(-1.00%)
Feb 12, 2021 11.84 12.06 11.76 11.99 1,201,400 +0.10(+0.84%)
Feb 11, 2021 11.81 12.00 11.75 11.89 1,434,888 +0.09(+0.76%)
Feb 10, 2021 11.86 12.02 11.74 11.80 1,385,008 +0.08(+0.68%)
Feb 09, 2021 11.88 11.98 11.70 11.72 1,321,369 -0.08(-0.68%)
Feb 08, 2021 11.54 11.82 11.51 11.80 1,377,687 +0.32(+2.79%)
Feb 05, 2021 11.53 11.63 11.43 11.48 1,757,600 +0.09(+0.79%)
Feb 04, 2021 11.28 11.60 11.22 11.39 3,757,157 +0.21(+1.88%)
Feb 03, 2021 11.01 11.24 10.63 11.18 6,176,463 +0.18(+1.64%)
Feb 02, 2021 11.16 11.26 10.97 11.00 2,784,490 -0.10(-0.90%)
Feb 01, 2021 11.08 11.15 10.83 11.10 2,971,832 +0.10(+0.91%)
Jan 29, 2021 11.11 11.30 10.91 11.00 3,365,600 -0.26(-2.31%)
Jan 28, 2021 11.10 11.44 11.06 11.26 2,390,215 +0.26(+2.36%)
Jan 27, 2021 11.31 11.56 10.98 11.00 1,904,331 -0.43(-3.76%)
Jan 26, 2021 11.50 11.74 11.40 11.43 1,637,303 -0.02(-0.17%)
Jan 25, 2021 11.24 11.54 11.05 11.45 1,336,833 +0.08(+0.70%)
Jan 22, 2021 11.42 11.45 11.15 11.37 1,736,300 -0.15(-1.30%)
Jan 21, 2021 11.88 11.95 11.37 11.52 3,115,937 -0.38(-3.19%)
Jan 20, 2021 11.74 12.07 11.74 11.90 1,393,746 +0.08(+0.68%)
Jan 19, 2021 12.03 12.04 11.78 11.82 1,232,904 -0.08(-0.67%)
Jan 15, 2021 11.83 12.01 11.70 11.90 1,330,200 +0.04(+0.34%)
Jan 14, 2021 11.78 11.97 11.68 11.86 983,384 +0.20(+1.72%)
Jan 13, 2021 11.46 11.71 11.40 11.66 1,147,291 +0.28(+2.46%)
Jan 12, 2021 11.33 11.53 11.27 11.38 1,506,565 +0.07(+0.62%)
Jan 11, 2021 11.35 11.43 11.21 11.31 1,228,833 -0.11(-0.96%)
Jan 08, 2021 11.49 11.53 11.30 11.42 1,419,600 +0.01(+0.09%)
Jan 07, 2021 11.63 11.63 11.37 11.41 1,623,101 -0.20(-1.72%)
Jan 06, 2021 11.34 11.66 11.34 11.61 2,462,388 +0.34(+3.02%)
Jan 05, 2021 11.36 11.47 11.21 11.27 1,333,806 -0.22(-1.91%)
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.