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 (%)
May 28, 2004 9.515 9.590 9.508 9.551 474,856 +0.02(+0.19%)
May 27, 2004 9.579 9.583 9.491 9.533 752,842 +0.02(+0.19%)
May 26, 2004 9.260 9.515 9.171 9.515 811,988 +0.21(+2.25%)
May 25, 2004 9.079 9.310 9.072 9.306 755,658 +0.25(+2.74%)
May 24, 2004 8.944 9.057 8.940 9.057 528,651 +0.11(+1.27%)
May 21, 2004 8.965 9.025 8.930 8.944 457,113 -0.02(-0.20%)
May 20, 2004 8.876 8.983 8.805 8.962 956,473 +0.16(+1.77%)
May 19, 2004 9.008 9.139 8.777 8.805 1,204,322 -0.17(-1.86%)
May 18, 2004 8.805 8.972 8.805 8.972 380,505 +0.17(+1.90%)
May 17, 2004 8.681 8.869 8.539 8.805 455,704 +0.06(+0.69%)
May 14, 2004 8.734 8.894 8.635 8.745 311,219 +0.05(+0.57%)
May 13, 2004 8.663 8.830 8.660 8.695 254,327 -0.01(-0.08%)
May 12, 2004 8.699 8.770 8.564 8.702 363,324 -0.06(-0.69%)
May 11, 2004 8.663 8.820 8.663 8.763 781,288 +0.13(+1.56%)
May 10, 2004 8.592 8.699 8.351 8.628 937,039 -0.05(-0.53%)
May 07, 2004 8.791 8.816 8.674 8.674 1,494,137 -0.21(-2.32%)
May 06, 2004 8.830 8.962 8.681 8.880 696,231 +0.01(+0.16%)
May 05, 2004 9.001 9.043 8.866 8.866 484,714 -0.10(-1.11%)
May 04, 2004 8.869 9.128 8.823 8.965 710,032 +0.05(+0.56%)
May 03, 2004 8.908 8.965 8.816 8.915 924,928 -0.08(-0.91%)
Apr 30, 2004 8.958 9.036 8.859 8.997 748,054 -0.05(-0.55%)
Apr 29, 2004 9.082 9.143 8.791 9.047 730,028 -0.05(-0.55%)
Apr 28, 2004 9.160 9.203 9.061 9.096 404,726 -0.10(-1.08%)
Apr 27, 2004 9.214 9.270 9.125 9.196 3,041,224 +0.01(+0.08%)
Apr 26, 2004 9.164 9.292 9.160 9.189 586,107 +0.01(+0.08%)
Apr 23, 2004 9.267 9.281 9.160 9.182 789,738 -0.14(-1.49%)
Apr 22, 2004 9.249 9.437 9.249 9.320 617,933 +0.04(+0.38%)
Apr 21, 2004 9.178 9.331 8.954 9.285 703,272 +0.11(+1.20%)
Apr 20, 2004 9.515 9.515 9.171 9.175 1,374,155 -0.29(-3.11%)
Apr 19, 2004 9.434 9.480 9.270 9.469 1,025,758 -0.04(-0.37%)
Apr 16, 2004 9.338 9.547 9.270 9.505 452,325 +0.18(+1.94%)
Apr 15, 2004 9.075 9.363 9.075 9.324 887,751 +0.16(+1.78%)
Apr 14, 2004 9.143 9.338 9.054 9.160 786,640 -0.10(-1.11%)
Apr 13, 2004 9.324 9.473 9.033 9.263 1,329,655 -0.12(-1.29%)
Apr 12, 2004 9.835 9.835 9.199 9.384 999,565 -0.59(-5.88%)
Apr 08, 2004 10.26 10.26 9.938 9.970 448,663 -0.32(-3.11%)
Apr 07, 2004 10.07 10.37 9.892 10.29 1,361,199 +0.17(+1.65%)
Apr 06, 2004 10.28 10.29 9.913 10.12 1,528,779 -0.16(-1.55%)
Apr 05, 2004 10.70 10.71 10.23 10.28 926,900 -0.48(-4.42%)
Apr 02, 2004 10.78 10.85 10.70 10.76 819,592 -0.18(-1.66%)
Apr 01, 2004 10.85 10.94 10.80 10.94 535,410 +0.09(+0.85%)
Mar 31, 2004 10.74 10.86 10.68 10.85 866,909 +0.07(+0.63%)
Mar 30, 2004 10.60 10.78 10.56 10.78 617,651 +0.14(+1.30%)
Mar 29, 2004 10.56 10.64 10.55 10.64 420,217 +0.11(+1.05%)
Mar 26, 2004 10.51 10.55 10.41 10.53 586,107 +0.05(+0.47%)
Mar 25, 2004 10.45 10.51 10.42 10.48 607,230 +0.01(+0.07%)
Mar 24, 2004 10.50 10.56 10.45 10.47 1,084,059 -0.04(-0.41%)
Mar 23, 2004 10.65 10.65 10.44 10.52 394,869 +0.02(+0.24%)
Mar 22, 2004 10.54 10.54 10.44 10.49 364,451 -0.05(-0.47%)
Mar 19, 2004 10.51 10.57 10.44 10.54 452,325 +0.02(+0.24%)
Mar 18, 2004 10.40 10.52 10.31 10.52 637,085 +0.11(+1.09%)
Mar 17, 2004 10.39 10.42 10.33 10.40 345,862 +0.02(+0.24%)
Mar 16, 2004 10.42 10.44 10.30 10.38 472,603 +0.01(+0.07%)
Mar 15, 2004 10.38 10.39 10.28 10.37 656,519 -0.01(-0.14%)
Mar 12, 2004 10.25 10.39 10.17 10.39 1,139,825 +0.16(+1.53%)
Mar 11, 2004 10.22 10.33 10.14 10.23 1,091,100 -0.02(-0.24%)
Mar 10, 2004 10.30 10.37 10.25 10.25 732,000 -0.07(-0.69%)
Mar 09, 2004 10.26 10.33 10.23 10.32 927,463 +0.09(+0.83%)
Mar 08, 2004 10.25 10.27 10.19 10.24 821,282 -0.00(-0.03%)
Mar 05, 2004 10.17 10.27 10.14 10.24 530,341 +0.09(+0.87%)
Mar 04, 2004 10.07 10.19 10.07 10.15 632,015 +0.04(+0.35%)
Mar 03, 2004 10.19 10.19 10.12 10.12 1,734,382 -0.03(-0.31%)
Mar 02, 2004 10.12 10.17 10.08 10.15 605,822 +0.01(+0.14%)
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.