Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brandywine Realty Trust
(NY:
BDN
)
4.620
+0.030 (+0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2003
8.332
8.665
8.311
8.569
762,400
+0.28(+3.37%)
Feb 27, 2003
8.207
8.332
8.177
8.290
191,800
+0.12(+1.48%)
Feb 26, 2003
8.269
8.269
8.152
8.169
95,060
-0.08(-1.01%)
Feb 25, 2003
8.102
8.273
8.077
8.252
250,372
+0.13(+1.59%)
Feb 24, 2003
8.207
8.207
8.123
8.123
197,561
-0.08(-1.02%)
Feb 21, 2003
8.082
8.261
8.082
8.207
374,958
+0.16(+1.97%)
Feb 20, 2003
8.111
8.136
7.998
8.048
391,762
-0.08(-1.02%)
Feb 19, 2003
8.144
8.144
8.040
8.132
171,156
+0.01(+0.10%)
Feb 18, 2003
7.998
8.148
7.998
8.123
314,946
+0.09(+1.09%)
Feb 14, 2003
8.186
8.186
7.969
8.036
542,274
-0.13(-1.58%)
Feb 13, 2003
8.098
8.165
8.032
8.165
337,991
+0.07(+0.82%)
Feb 12, 2003
8.169
8.169
8.061
8.098
384,800
-0.03(-0.36%)
Feb 11, 2003
8.215
8.227
8.123
8.127
182,438
-0.09(-1.06%)
Feb 10, 2003
8.186
8.240
8.123
8.215
220,366
+0.03(+0.36%)
Feb 07, 2003
8.269
8.277
8.186
8.186
197,081
-0.10(-1.26%)
Feb 06, 2003
8.332
8.344
8.186
8.290
211,724
-0.03(-0.30%)
Feb 05, 2003
8.302
8.357
8.232
8.315
267,416
+0.01(+0.15%)
Feb 04, 2003
8.282
8.311
8.157
8.302
353,594
+0.04(+0.50%)
Feb 03, 2003
8.311
8.332
8.244
8.261
509,627
-0.07(-0.85%)
Jan 31, 2003
8.261
8.365
8.198
8.332
538,433
+0.10(+1.16%)
Jan 30, 2003
8.282
8.315
8.211
8.236
198,041
-0.04(-0.45%)
Jan 29, 2003
8.269
8.311
8.202
8.273
257,334
+0.01(+0.15%)
Jan 28, 2003
8.307
8.307
8.123
8.261
366,317
-0.04(-0.45%)
Jan 27, 2003
8.332
8.352
8.252
8.298
207,883
-0.10(-1.19%)
Jan 24, 2003
8.365
8.411
8.302
8.398
274,617
+0.00(+0.05%)
Jan 23, 2003
8.457
8.473
8.298
8.394
483,461
-0.04(-0.44%)
Jan 22, 2003
8.419
8.457
8.377
8.432
176,437
-0.01(-0.10%)
Jan 21, 2003
8.436
8.498
8.415
8.440
133,228
+0.02(+0.30%)
Jan 17, 2003
8.607
8.611
8.415
8.415
207,163
-0.19(-2.18%)
Jan 16, 2003
8.707
8.707
8.598
8.602
132,747
-0.04(-0.48%)
Jan 15, 2003
8.623
8.723
8.594
8.644
298,862
-0.02(-0.24%)
Jan 14, 2003
8.727
8.736
8.657
8.665
108,982
+0.00(+0.00%)
Jan 13, 2003
8.748
8.748
8.644
8.665
206,923
-0.08(-0.95%)
Jan 10, 2003
8.756
8.873
8.723
8.748
165,394
-0.11(-1.27%)
Jan 09, 2003
8.873
8.911
8.744
8.861
199,722
+0.05(+0.61%)
Jan 08, 2003
8.936
8.936
8.790
8.806
136,588
-0.15(-1.67%)
Jan 07, 2003
8.994
8.994
8.827
8.956
190,600
-0.04(-0.42%)
Jan 06, 2003
8.998
9.027
8.956
8.994
240,530
+0.01(+0.14%)
Jan 03, 2003
8.940
9.036
8.936
8.981
157,473
+0.04(+0.42%)
Jan 02, 2003
9.061
9.061
8.911
8.944
217,965
-0.14(-1.56%)
Dec 31, 2002
8.915
9.086
8.873
9.086
362,716
+0.17(+1.92%)
Dec 30, 2002
8.707
8.915
8.707
8.915
348,553
+0.20(+2.34%)
Dec 27, 2002
8.777
8.831
8.707
8.711
486,822
-0.24(-2.70%)
Dec 26, 2002
9.048
9.102
8.936
8.952
257,814
-0.07(-0.83%)
Dec 24, 2002
9.040
9.044
8.977
9.027
57,132
-0.03(-0.37%)
Dec 23, 2002
8.894
9.061
8.894
9.061
278,938
+0.12(+1.40%)
Dec 20, 2002
8.956
8.977
8.869
8.936
251,332
-0.02(-0.23%)
Dec 19, 2002
8.915
8.948
8.877
8.956
544,914
+0.08(+0.94%)
Dec 18, 2002
8.981
8.994
8.865
8.873
190,120
-0.09(-1.02%)
Dec 17, 2002
9.006
9.006
8.927
8.965
754,958
-0.04(-0.46%)
Dec 16, 2002
8.931
9.006
8.881
9.006
106,582
+0.12(+1.31%)
Dec 13, 2002
8.927
8.990
8.890
8.890
138,989
-0.06(-0.65%)
Dec 12, 2002
8.952
8.961
8.869
8.948
288,300
+0.00(+0.05%)
Dec 11, 2002
8.948
8.956
8.881
8.944
191,560
-0.05(-0.51%)
Dec 10, 2002
8.956
9.044
8.919
8.990
222,046
+0.07(+0.84%)
Dec 09, 2002
8.998
9.061
8.906
8.915
307,264
-0.06(-0.70%)
Dec 06, 2002
8.977
9.036
8.852
8.977
327,668
-0.01(-0.14%)
Dec 05, 2002
8.965
9.027
8.965
8.990
173,556
+0.02(+0.28%)
Dec 04, 2002
8.977
9.011
8.952
8.965
350,473
-0.01(-0.14%)
Dec 03, 2002
9.044
9.061
8.956
8.977
535,072
-0.07(-0.74%)
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
.