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: 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 (%)
Sep 30, 2021 9.902 9.902 9.654 9.650 1,880,691 -0.19(-1.97%)
Sep 29, 2021 9.866 9.920 9.787 9.844 3,945,777 +0.09(+0.88%)
Sep 28, 2021 9.780 9.880 9.697 9.758 2,868,329 -0.01(-0.07%)
Sep 27, 2021 9.794 9.981 9.737 9.765 2,974,005 +0.04(+0.44%)
Sep 24, 2021 9.715 9.823 9.701 9.722 2,149,626 -0.02(-0.22%)
Sep 23, 2021 9.693 9.816 9.629 9.744 1,614,088 +0.09(+0.97%)
Sep 22, 2021 9.564 9.722 9.528 9.650 1,808,728 +0.14(+1.51%)
Sep 21, 2021 9.535 9.600 9.488 9.506 1,992,137 +0.01(+0.15%)
Sep 20, 2021 9.434 9.499 9.323 9.492 2,542,914 -0.06(-0.60%)
Sep 17, 2021 9.657 9.665 9.514 9.550 4,765,666 -0.06(-0.60%)
Sep 16, 2021 9.607 9.780 9.585 9.607 2,470,417 -0.01(-0.15%)
Sep 15, 2021 9.593 9.708 9.535 9.621 2,750,996 +0.02(+0.22%)
Sep 14, 2021 9.780 9.780 9.550 9.600 1,900,094 -0.09(-0.89%)
Sep 13, 2021 9.585 9.805 9.550 9.686 2,122,753 +0.16(+1.66%)
Sep 10, 2021 9.902 9.913 9.503 9.528 2,586,612 -0.36(-3.64%)
Sep 09, 2021 10.02 10.18 9.888 9.888 2,565,913 -0.23(-2.27%)
Sep 08, 2021 9.938 10.12 9.902 10.12 2,815,216 +0.14(+1.44%)
Sep 07, 2021 10.08 10.09 9.959 9.974 3,080,470 -0.09(-0.93%)
Sep 03, 2021 10.06 10.08 9.830 10.07 3,444,191 -0.02(-0.21%)
Sep 02, 2021 10.09 10.13 10.02 10.09 2,540,414 +0.00(+0.00%)
Sep 01, 2021 10.04 10.17 9.952 10.09 2,808,691 +0.11(+1.08%)
Aug 31, 2021 10.07 10.12 9.981 9.981 4,312,813 -0.09(-0.93%)
Aug 30, 2021 10.20 10.20 9.995 10.07 2,287,316 -0.14(-1.34%)
Aug 27, 2021 10.12 10.30 10.07 10.21 2,156,066 +0.14(+1.43%)
Aug 26, 2021 10.10 10.15 9.995 10.07 4,438,451 +0.00(+0.00%)
Aug 25, 2021 10.05 10.17 9.931 10.07 3,004,783 +0.02(+0.22%)
Aug 24, 2021 9.988 10.05 9.812 10.05 3,501,616 +0.12(+1.23%)
Aug 23, 2021 9.737 9.938 9.686 9.923 3,182,949 +0.22(+2.22%)
Aug 20, 2021 9.607 9.751 9.470 9.708 3,660,691 +0.07(+0.75%)
Aug 19, 2021 9.621 9.740 9.517 9.636 2,139,058 -0.04(-0.37%)
Aug 18, 2021 9.787 9.844 9.650 9.672 2,537,232 -0.17(-1.68%)
Aug 17, 2021 9.844 9.916 9.686 9.837 2,486,403 -0.05(-0.51%)
Aug 16, 2021 9.859 9.981 9.834 9.888 3,749,105 -0.04(-0.36%)
Aug 13, 2021 9.823 9.959 9.783 9.923 1,492,389 +0.09(+0.88%)
Aug 12, 2021 9.995 10.05 9.772 9.837 1,459,646 -0.13(-1.30%)
Aug 11, 2021 9.859 9.974 9.758 9.967 1,400,244 +0.15(+1.54%)
Aug 10, 2021 9.888 9.920 9.776 9.816 1,445,143 -0.04(-0.44%)
Aug 09, 2021 9.852 9.916 9.780 9.859 1,583,077 -0.04(-0.36%)
Aug 06, 2021 9.823 9.959 9.783 9.895 1,904,941 +0.17(+1.78%)
Aug 05, 2021 9.629 9.776 9.571 9.722 1,357,040 +0.19(+1.96%)
Aug 04, 2021 9.701 9.765 9.528 9.535 1,664,082 -0.24(-2.43%)
Aug 03, 2021 9.859 9.974 9.636 9.772 2,147,729 -0.09(-0.88%)
Aug 02, 2021 10.10 10.30 9.852 9.859 2,628,372 -0.18(-1.79%)
Jul 30, 2021 10.05 10.23 9.977 10.04 5,389,057 -0.01(-0.07%)
Jul 29, 2021 10.12 10.22 10.04 10.05 2,273,067 +0.01(+0.07%)
Jul 28, 2021 10.11 10.19 9.916 10.04 2,587,970 +0.00(+0.00%)
Jul 27, 2021 9.981 10.16 9.859 10.04 4,010,109 -0.09(-0.85%)
Jul 26, 2021 10.08 10.22 10.01 10.12 2,335,591 +0.07(+0.72%)
Jul 23, 2021 10.17 10.20 10.00 10.05 1,885,002 -0.04(-0.36%)
Jul 22, 2021 10.32 10.32 10.06 10.09 2,445,660 -0.30(-2.91%)
Jul 21, 2021 10.24 10.50 10.22 10.39 3,134,688 +0.20(+1.98%)
Jul 20, 2021 9.715 10.26 9.708 10.19 3,409,340 +0.48(+4.96%)
Jul 19, 2021 9.888 9.945 9.614 9.708 3,470,100 -0.32(-3.23%)
Jul 16, 2021 10.16 10.16 10.02 10.03 2,451,125 -0.06(-0.57%)
Jul 15, 2021 10.07 10.18 10.01 10.09 2,563,771 -0.01(-0.14%)
Jul 14, 2021 10.06 10.18 9.981 10.10 2,702,542 +0.05(+0.50%)
Jul 13, 2021 10.24 10.24 9.981 10.05 2,634,669 -0.18(-1.76%)
Jul 12, 2021 10.04 10.23 9.967 10.23 2,306,319 +0.20(+2.01%)
Jul 09, 2021 9.880 10.03 9.844 10.03 2,518,140 +0.26(+2.65%)
Jul 08, 2021 9.636 9.902 9.499 9.772 3,870,301 +0.03(+0.30%)
Jul 07, 2021 9.801 9.873 9.719 9.744 3,267,109 -0.12(-1.17%)
Jul 06, 2021 9.895 9.895 9.665 9.859 2,379,259 -0.04(-0.36%)
Jul 02, 2021 9.866 9.966 9.788 9.895 2,975,648 +0.04(+0.43%)
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.