Brandywine Realty Trust (NY: BDN )

4.750 +0.100 (+2.15%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 5.561 5.561 5.238 5.393 6,084,090 -0.17(-3.10%)
Mar 30, 2010 5.644 5.718 5.561 5.565 2,911,464 -0.06(-1.01%)
Mar 29, 2010 5.635 5.668 5.565 5.622 2,880,779 +0.03(+0.63%)
Mar 26, 2010 5.635 5.687 5.530 5.587 5,494,778 -0.04(-0.78%)
Mar 25, 2010 5.639 5.722 5.552 5.631 5,918,596 +0.04(+0.78%)
Mar 24, 2010 5.443 5.679 5.430 5.587 5,067,079 +0.13(+2.32%)
Mar 23, 2010 5.509 5.513 5.395 5.461 3,095,071 -0.05(-0.87%)
Mar 22, 2010 5.321 5.534 5.277 5.509 3,128,098 +0.14(+2.60%)
Mar 19, 2010 5.412 5.469 5.369 5.369 3,626,926 -0.05(-0.89%)
Mar 18, 2010 5.299 5.461 5.299 5.417 2,936,356 +0.10(+1.97%)
Mar 17, 2010 5.225 5.334 5.172 5.312 3,133,693 +0.11(+2.10%)
Mar 16, 2010 5.107 5.247 5.098 5.203 3,285,781 +0.11(+2.23%)
Mar 15, 2010 5.050 5.107 5.046 5.089 2,610,966 -0.02(-0.34%)
Mar 12, 2010 5.186 5.223 5.081 5.107 2,675,473 -0.03(-0.68%)
Mar 11, 2010 5.020 5.172 4.993 5.142 2,691,687 +0.08(+1.55%)
Mar 10, 2010 5.151 5.220 5.037 5.063 2,773,439 -0.06(-1.19%)
Mar 09, 2010 5.050 5.260 4.989 5.124 4,348,245 +0.04(+0.86%)
Mar 08, 2010 4.998 5.107 4.959 5.081 2,495,882 +0.09(+1.84%)
Mar 05, 2010 4.945 5.002 4.911 4.989 3,438,491 +0.05(+1.06%)
Mar 04, 2010 4.906 4.967 4.845 4.937 2,238,450 +0.01(+0.18%)
Mar 03, 2010 4.954 4.989 4.902 4.928 1,689,008 +0.00(+0.09%)
Mar 02, 2010 4.854 4.950 4.836 4.924 2,130,938 +0.07(+1.53%)
Mar 01, 2010 4.950 4.954 4.814 4.849 2,572,647 -0.04(-0.89%)
Feb 26, 2010 4.902 4.985 4.845 4.893 3,707,055 -0.01(-0.18%)
Feb 25, 2010 4.911 4.911 4.775 4.902 3,823,016 +0.01(+0.18%)
Feb 24, 2010 4.858 4.928 4.771 4.893 3,435,772 +0.05(+1.08%)
Feb 23, 2010 4.841 4.911 4.806 4.841 2,841,025 -0.03(-0.63%)
Feb 22, 2010 4.880 4.911 4.801 4.871 2,157,321 +0.03(+0.54%)
Feb 19, 2010 4.784 4.924 4.758 4.845 3,895,817 +0.03(+0.54%)
Feb 18, 2010 4.732 4.823 4.653 4.819 2,505,846 +0.09(+1.94%)
Feb 17, 2010 4.780 4.784 4.705 4.727 3,142,809 -0.02(-0.37%)
Feb 16, 2010 4.718 4.775 4.684 4.745 2,677,929 +0.09(+1.87%)
Feb 12, 2010 4.474 4.657 4.657 4.657 2,830,294 +0.13(+2.79%)
Feb 11, 2010 4.470 4.531 4.378 4.531 3,489,400 +0.04(+0.87%)
Feb 10, 2010 4.500 4.560 4.413 4.492 2,468,134 +0.00(+0.00%)
Feb 09, 2010 4.697 4.697 4.470 4.492 4,565,615 -0.10(-2.19%)
Feb 08, 2010 4.714 4.793 4.574 4.592 2,830,461 -0.16(-3.31%)
Feb 05, 2010 4.670 4.780 4.548 4.749 3,584,485 +0.10(+2.06%)
Feb 04, 2010 4.858 4.876 4.609 4.653 4,233,920 -0.25(-5.16%)
Feb 03, 2010 4.924 4.959 4.854 4.906 3,817,775 -0.10(-1.92%)
Feb 02, 2010 4.928 5.041 4.871 5.002 5,123,222 -0.01(-0.20%)
Feb 01, 2010 4.941 5.048 4.906 5.012 2,972,542 +0.11(+2.25%)
Jan 29, 2010 4.989 5.015 4.810 4.902 4,795,047 -0.05(-0.97%)
Jan 28, 2010 5.103 5.103 4.897 4.950 6,339,200 -0.09(-1.82%)
Jan 27, 2010 4.941 5.089 4.876 5.041 4,489,730 +0.11(+2.21%)
Jan 26, 2010 4.924 5.037 4.902 4.932 4,673,580 -0.04(-0.79%)
Jan 25, 2010 4.924 5.007 4.849 4.972 2,935,710 +0.12(+2.52%)
Jan 22, 2010 5.011 5.107 4.836 4.849 5,786,250 -0.05(-0.98%)
Jan 21, 2010 5.072 5.081 4.871 4.897 3,984,188 -0.13(-2.60%)
Jan 20, 2010 5.072 5.072 4.976 5.028 2,721,250 -0.09(-1.79%)
Jan 19, 2010 4.972 5.124 4.972 5.120 3,460,029 +0.13(+2.54%)
Jan 15, 2010 5.024 4.993 4.993 4.993 3,648,637 -0.02(-0.35%)
Jan 14, 2010 5.055 5.116 5.011 5.011 2,088,699 -0.08(-1.63%)
Jan 13, 2010 5.033 5.107 4.980 5.094 4,660,659 +0.11(+2.19%)
Jan 12, 2010 5.020 5.085 4.950 4.985 7,003,004 -0.06(-1.13%)
Jan 11, 2010 5.076 5.138 5.020 5.041 5,556,023 +0.00(+0.00%)
Jan 08, 2010 5.068 5.098 5.002 5.041 5,170,360 -0.02(-0.43%)
Jan 07, 2010 4.967 5.120 4.959 5.063 5,636,504 +0.05(+0.96%)
Jan 06, 2010 4.941 5.076 4.941 5.015 4,129,192 +0.06(+1.23%)
Jan 05, 2010 4.889 5.041 4.780 4.954 6,435,644 +0.05(+0.98%)
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.