Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brandywine Realty Trust (NY: BDN )

5.180 -0.220 (-4.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.24 10.32 10.18 10.29 2,853,928 +0.10(+0.98%)
Nov 29, 2005 10.10 10.33 10.06 10.19 2,663,817 +0.15(+1.49%)
Nov 28, 2005 9.874 10.06 9.785 10.04 2,710,288 +0.17(+1.69%)
Nov 25, 2005 9.800 9.917 9.682 9.874 1,207,138 +0.12(+1.27%)
Nov 23, 2005 9.526 9.757 9.526 9.750 1,528,216 +0.08(+0.84%)
Nov 22, 2005 9.427 9.668 9.366 9.668 1,082,651 +0.20(+2.10%)
Nov 21, 2005 9.462 9.494 9.327 9.469 1,098,704 +0.04(+0.45%)
Nov 18, 2005 9.462 9.611 9.320 9.427 2,362,736 +0.06(+0.64%)
Nov 17, 2005 9.302 9.409 9.302 9.366 2,167,836 +0.01(+0.11%)
Nov 16, 2005 9.444 9.444 9.320 9.356 1,502,305 -0.18(-1.90%)
Nov 15, 2005 9.533 9.597 9.483 9.537 1,258,962 +0.00(+0.04%)
Nov 14, 2005 9.657 9.682 9.487 9.533 1,258,962 -0.12(-1.29%)
Nov 11, 2005 9.657 9.764 9.629 9.657 1,055,894 -0.02(-0.26%)
Nov 10, 2005 9.569 9.704 9.420 9.682 2,372,312 +0.08(+0.81%)
Nov 09, 2005 9.615 9.689 9.526 9.604 2,433,993 +0.01(+0.11%)
Nov 08, 2005 9.647 9.689 9.533 9.594 1,439,216 -0.07(-0.77%)
Nov 07, 2005 9.402 9.732 9.398 9.668 1,676,926 +0.31(+3.26%)
Nov 04, 2005 9.320 9.398 9.189 9.363 2,721,273 +0.02(+0.27%)
Nov 03, 2005 9.586 9.746 9.256 9.338 1,582,574 -0.22(-2.34%)
Nov 02, 2005 9.533 9.586 9.320 9.562 1,386,266 -0.01(-0.15%)
Nov 01, 2005 9.586 9.675 9.373 9.576 1,068,850 -0.15(-1.57%)
Oct 31, 2005 9.746 9.831 9.626 9.728 2,003,073 +0.02(+0.22%)
Oct 28, 2005 9.654 9.764 9.615 9.707 1,895,202 +0.12(+1.22%)
Oct 27, 2005 9.785 9.785 9.579 9.590 1,754,097 -0.17(-1.71%)
Oct 26, 2005 9.807 9.895 9.721 9.757 2,141,080 -0.18(-1.86%)
Oct 25, 2005 9.995 10.15 9.814 9.942 1,167,426 -0.09(-0.89%)
Oct 24, 2005 9.942 10.12 9.924 10.03 993,368 +0.12(+1.25%)
Oct 21, 2005 9.906 10.03 9.831 9.906 1,527,653 +0.01(+0.07%)
Oct 20, 2005 10.10 10.12 9.821 9.899 1,246,006 -0.15(-1.52%)
Oct 19, 2005 9.977 10.06 9.711 10.05 2,430,895 +0.14(+1.43%)
Oct 18, 2005 10.09 10.13 9.895 9.910 1,824,509 -0.22(-2.14%)
Oct 17, 2005 10.03 10.13 9.995 10.13 1,512,725 +0.09(+0.92%)
Oct 14, 2005 9.906 10.07 9.817 10.03 1,563,422 +0.20(+2.02%)
Oct 13, 2005 9.764 9.895 9.668 9.835 1,301,772 +0.02(+0.22%)
Oct 12, 2005 9.902 9.910 9.711 9.814 2,363,863 -0.09(-0.90%)
Oct 11, 2005 9.810 10.03 9.764 9.902 3,123,465 +0.11(+1.09%)
Oct 10, 2005 9.995 9.998 9.778 9.796 1,952,658 -0.17(-1.68%)
Oct 07, 2005 10.18 10.23 9.963 9.963 1,683,404 -0.22(-2.16%)
Oct 06, 2005 9.881 10.28 9.878 10.18 8,150,863 +0.30(+3.02%)
Oct 05, 2005 10.03 10.03 9.792 9.885 5,670,117 -0.13(-1.28%)
Oct 04, 2005 10.54 10.54 9.988 10.01 5,327,352 -0.53(-5.02%)
Oct 03, 2005 10.88 10.88 10.39 10.54 4,412,563 -0.50(-4.50%)
Sep 30, 2005 10.92 11.04 10.86 11.04 889,722 +0.17(+1.57%)
Sep 29, 2005 10.56 10.87 10.50 10.87 569,771 +0.30(+2.82%)
Sep 28, 2005 10.73 10.74 10.48 10.57 631,734 -0.16(-1.49%)
Sep 27, 2005 10.70 10.77 10.61 10.73 560,195 -0.02(-0.23%)
Sep 26, 2005 10.83 10.89 10.74 10.75 377,406 -0.04(-0.39%)
Sep 23, 2005 10.80 10.86 10.66 10.80 313,754 +0.06(+0.56%)
Sep 22, 2005 10.65 10.78 10.46 10.74 618,215 +0.10(+0.97%)
Sep 21, 2005 10.78 10.78 10.61 10.63 630,325 -0.16(-1.51%)
Sep 20, 2005 11.01 11.09 10.76 10.80 712,003 -0.19(-1.71%)
Sep 19, 2005 11.09 11.14 10.97 10.99 310,374 -0.13(-1.15%)
Sep 16, 2005 11.14 11.16 11.00 11.11 1,246,851 +0.02(+0.16%)
Sep 15, 2005 11.18 11.18 11.07 11.10 470,068 -0.06(-0.51%)
Sep 14, 2005 11.20 11.27 11.12 11.15 301,362 -0.03(-0.25%)
Sep 13, 2005 11.17 11.25 11.12 11.18 483,306 -0.06(-0.54%)
Sep 12, 2005 11.25 11.31 11.18 11.24 403,881 -0.05(-0.44%)
Sep 09, 2005 11.31 11.35 11.21 11.29 340,792 +0.01(+0.13%)
Sep 08, 2005 11.33 11.44 11.23 11.28 413,739 -0.11(-1.00%)
Sep 07, 2005 11.51 11.51 11.37 11.39 341,074 -0.15(-1.26%)
Sep 06, 2005 11.24 11.54 11.23 11.54 520,201 +0.36(+3.24%)
Sep 02, 2005 11.21 11.30 11.14 11.17 359,944 -0.06(-0.51%)
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.