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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 30, 2003 8.699 8.741 8.631 8.741 480,771 +0.06(+0.70%)
Jun 27, 2003 8.663 8.752 8.631 8.681 515,695 +0.05(+0.62%)
Jun 26, 2003 8.450 8.653 8.433 8.628 1,347,399 +0.11(+1.25%)
Jun 25, 2003 8.461 8.553 8.415 8.521 497,670 +0.07(+0.80%)
Jun 24, 2003 8.330 8.482 8.251 8.454 552,873 +0.13(+1.54%)
Jun 23, 2003 8.433 8.440 8.326 8.326 368,394 -0.11(-1.35%)
Jun 20, 2003 8.308 8.493 8.308 8.440 429,793 +0.09(+1.11%)
Jun 19, 2003 8.362 8.472 8.195 8.347 503,584 -0.03(-0.38%)
Jun 18, 2003 8.525 8.525 8.326 8.379 330,371 -0.14(-1.67%)
Jun 17, 2003 8.717 8.717 8.433 8.521 729,747 -0.15(-1.72%)
Jun 16, 2003 8.706 8.745 8.575 8.670 608,357 -0.04(-0.41%)
Jun 13, 2003 8.770 8.795 8.702 8.706 2,734,228 -0.11(-1.29%)
Jun 12, 2003 8.841 8.841 8.752 8.820 314,036 +0.03(+0.36%)
Jun 11, 2003 8.699 8.788 8.610 8.788 104,209 +0.10(+1.14%)
Jun 10, 2003 8.539 8.692 8.539 8.688 162,228 +0.17(+1.96%)
Jun 09, 2003 8.557 8.560 8.486 8.521 476,546 -0.03(-0.37%)
Jun 06, 2003 8.557 8.578 8.472 8.553 347,270 +0.03(+0.37%)
Jun 05, 2003 8.585 8.585 8.486 8.521 250,384 -0.04(-0.41%)
Jun 04, 2003 8.518 8.589 8.518 8.557 181,662 +0.07(+0.79%)
Jun 03, 2003 8.486 8.518 8.457 8.489 267,846 -0.01(-0.13%)
Jun 02, 2003 8.425 8.521 8.425 8.500 194,336 +0.08(+0.93%)
May 30, 2003 8.308 8.425 8.291 8.422 293,757 +0.07(+0.81%)
May 29, 2003 8.468 8.486 8.109 8.354 579,347 -0.10(-1.13%)
May 28, 2003 8.521 8.532 8.436 8.450 478,236 -0.05(-0.58%)
May 27, 2003 8.521 8.642 8.450 8.500 277,140 -0.04(-0.46%)
May 23, 2003 8.461 8.553 8.429 8.539 344,735 +0.08(+0.92%)
May 22, 2003 8.450 8.482 8.393 8.461 286,153 +0.03(+0.34%)
May 21, 2003 8.489 8.504 8.386 8.433 301,925 -0.06(-0.67%)
May 20, 2003 8.450 8.514 8.379 8.489 186,731 +0.06(+0.67%)
May 19, 2003 8.433 8.464 8.134 8.433 362,198 +0.00(+0.00%)
May 16, 2003 8.344 8.433 8.344 8.433 222,219 +0.05(+0.64%)
May 15, 2003 8.379 8.418 8.315 8.379 258,270 +0.02(+0.21%)
May 14, 2003 8.504 8.504 8.362 8.362 222,782 -0.07(-0.84%)
May 13, 2003 8.379 8.511 8.372 8.433 259,396 +0.02(+0.25%)
May 12, 2003 8.408 8.443 8.340 8.411 184,478 +0.01(+0.17%)
May 09, 2003 8.326 8.415 8.269 8.397 303,052 +0.10(+1.15%)
May 08, 2003 8.220 8.301 8.202 8.301 257,988 +0.08(+0.99%)
May 07, 2003 8.202 8.273 8.134 8.220 301,080 -0.02(-0.26%)
May 06, 2003 8.166 8.287 8.159 8.241 293,194 +0.06(+0.69%)
May 05, 2003 8.067 8.220 8.067 8.184 329,808 +0.11(+1.32%)
May 02, 2003 8.006 8.124 8.003 8.077 473,166 +0.10(+1.25%)
May 01, 2003 7.886 7.985 7.847 7.978 1,673,264 +0.06(+0.76%)
Apr 30, 2003 7.900 7.953 7.847 7.918 353,748 +0.03(+0.41%)
Apr 29, 2003 7.889 7.939 7.847 7.886 866,064 +0.01(+0.18%)
Apr 28, 2003 7.847 7.939 7.783 7.872 456,268 +0.00(+0.05%)
Apr 25, 2003 7.889 7.889 7.779 7.868 849,447 +0.01(+0.18%)
Apr 24, 2003 7.911 7.946 7.840 7.854 720,734 -0.04(-0.49%)
Apr 23, 2003 7.847 7.893 7.822 7.893 435,426 +0.06(+0.82%)
Apr 22, 2003 7.737 7.864 7.712 7.829 404,445 +0.13(+1.71%)
Apr 21, 2003 7.744 7.776 7.687 7.698 313,754 -0.04(-0.46%)
Apr 17, 2003 7.758 7.758 7.683 7.733 388,672 +0.02(+0.23%)
Apr 16, 2003 7.822 7.840 7.616 7.715 541,325 -0.06(-0.78%)
Apr 15, 2003 7.651 7.776 7.577 7.776 288,969 +0.14(+1.86%)
Apr 14, 2003 7.563 7.634 7.556 7.634 809,171 +0.09(+1.13%)
Apr 11, 2003 7.598 7.644 7.524 7.548 427,821 -0.01(-0.19%)
Apr 10, 2003 7.534 7.630 7.531 7.563 392,615 +0.00(+0.00%)
Apr 09, 2003 7.563 7.595 7.531 7.563 456,831 +0.02(+0.28%)
Apr 08, 2003 7.659 7.662 7.509 7.541 331,780 -0.07(-0.98%)
Apr 07, 2003 7.534 7.690 7.477 7.616 406,698 +0.16(+2.14%)
Apr 04, 2003 7.506 7.634 7.456 7.456 505,837 -0.08(-1.08%)
Apr 03, 2003 7.637 7.669 7.492 7.538 636,240 -0.10(-1.30%)
Apr 02, 2003 7.761 7.776 7.619 7.637 866,064 -0.28(-3.54%)
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.