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
)
4.590
-0.090 (-1.92%)
Official Closing Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2003
10.21
10.26
10.13
10.26
409,766
+0.07(+0.70%)
Jun 27, 2003
10.16
10.27
10.13
10.19
439,532
+0.06(+0.62%)
Jun 26, 2003
9.915
10.15
9.894
10.12
1,148,401
+0.12(+1.25%)
Jun 25, 2003
9.927
10.04
9.873
9.998
424,169
+0.08(+0.80%)
Jun 24, 2003
9.773
9.952
9.681
9.919
471,219
+0.15(+1.54%)
Jun 23, 2003
9.894
9.902
9.769
9.769
313,986
-0.13(-1.35%)
Jun 20, 2003
9.748
9.965
9.748
9.902
366,317
+0.11(+1.11%)
Jun 19, 2003
9.810
9.940
9.615
9.794
429,210
-0.04(-0.38%)
Jun 18, 2003
10.00
10.00
9.769
9.831
281,579
-0.17(-1.67%)
Jun 17, 2003
10.23
10.23
9.894
9.998
621,970
-0.18(-1.72%)
Jun 16, 2003
10.21
10.26
10.06
10.17
518,509
-0.04(-0.41%)
Jun 13, 2003
10.29
10.32
10.21
10.21
2,330,410
-0.13(-1.29%)
Jun 12, 2003
10.37
10.37
10.27
10.35
267,656
+0.04(+0.36%)
Jun 11, 2003
10.21
10.31
10.10
10.31
88,818
+0.12(+1.14%)
Jun 10, 2003
10.02
10.20
10.02
10.19
138,269
+0.20(+1.96%)
Jun 09, 2003
10.04
10.04
9.956
9.998
406,165
-0.04(-0.37%)
Jun 06, 2003
10.04
10.06
9.940
10.04
295,982
+0.04(+0.38%)
Jun 05, 2003
10.07
10.07
9.956
9.998
213,404
-0.04(-0.42%)
Jun 04, 2003
9.994
10.08
9.994
10.04
154,832
+0.08(+0.80%)
Jun 03, 2003
9.956
9.994
9.923
9.960
228,288
-0.01(-0.13%)
Jun 02, 2003
9.885
9.998
9.885
9.973
165,634
+0.09(+0.93%)
May 30, 2003
9.748
9.885
9.727
9.881
250,372
+0.08(+0.81%)
May 29, 2003
9.935
9.956
9.515
9.802
493,783
-0.11(-1.13%)
May 28, 2003
9.998
10.01
9.898
9.915
407,605
-0.06(-0.58%)
May 27, 2003
9.998
10.14
9.915
9.973
236,209
-0.05(-0.46%)
May 23, 2003
9.927
10.04
9.890
10.02
293,821
+0.09(+0.92%)
May 22, 2003
9.915
9.952
9.848
9.927
243,891
+0.03(+0.34%)
May 21, 2003
9.960
9.977
9.840
9.894
257,334
-0.07(-0.67%)
May 20, 2003
9.915
9.990
9.831
9.960
159,153
+0.07(+0.67%)
May 19, 2003
9.894
9.931
9.544
9.894
308,704
+0.00(+0.00%)
May 16, 2003
9.790
9.894
9.790
9.894
189,399
+0.06(+0.64%)
May 15, 2003
9.831
9.877
9.756
9.831
220,126
+0.02(+0.21%)
May 14, 2003
9.977
9.977
9.810
9.810
189,879
-0.08(-0.84%)
May 13, 2003
9.831
9.985
9.823
9.894
221,086
+0.02(+0.25%)
May 12, 2003
9.865
9.906
9.785
9.869
157,233
+0.02(+0.17%)
May 09, 2003
9.769
9.873
9.702
9.852
258,294
+0.11(+1.15%)
May 08, 2003
9.644
9.740
9.623
9.740
219,886
+0.10(+0.99%)
May 07, 2003
9.623
9.706
9.544
9.644
256,614
-0.02(-0.26%)
May 06, 2003
9.581
9.723
9.573
9.669
249,892
+0.07(+0.69%)
May 05, 2003
9.465
9.644
9.465
9.602
281,099
+0.12(+1.32%)
May 02, 2003
9.394
9.531
9.390
9.477
403,284
+0.12(+1.25%)
May 01, 2003
9.252
9.369
9.206
9.361
1,426,140
+0.07(+0.76%)
Apr 30, 2003
9.269
9.331
9.206
9.290
301,503
+0.04(+0.41%)
Apr 29, 2003
9.256
9.315
9.206
9.252
738,155
+0.02(+0.18%)
Apr 28, 2003
9.206
9.315
9.131
9.236
388,881
+0.00(+0.05%)
Apr 25, 2003
9.256
9.256
9.127
9.231
723,992
+0.02(+0.18%)
Apr 24, 2003
9.281
9.323
9.198
9.215
614,289
-0.05(-0.49%)
Apr 23, 2003
9.206
9.261
9.177
9.261
371,118
+0.07(+0.82%)
Apr 22, 2003
9.077
9.227
9.048
9.186
344,712
+0.15(+1.71%)
Apr 21, 2003
9.086
9.123
9.019
9.031
267,416
-0.04(-0.46%)
Apr 17, 2003
9.102
9.102
9.015
9.073
331,269
+0.02(+0.23%)
Apr 16, 2003
9.177
9.198
8.936
9.052
461,377
-0.07(-0.78%)
Apr 15, 2003
8.977
9.123
8.890
9.123
246,291
+0.17(+1.86%)
Apr 14, 2003
8.873
8.956
8.865
8.956
689,665
+0.10(+1.13%)
Apr 11, 2003
8.915
8.969
8.827
8.856
364,636
-0.02(-0.19%)
Apr 10, 2003
8.840
8.952
8.836
8.873
334,630
+0.00(+0.00%)
Apr 09, 2003
8.873
8.911
8.836
8.873
389,361
+0.02(+0.28%)
Apr 08, 2003
8.986
8.990
8.811
8.848
282,779
-0.09(-0.98%)
Apr 07, 2003
8.840
9.023
8.773
8.936
346,632
+0.19(+2.14%)
Apr 04, 2003
8.806
8.956
8.748
8.748
431,130
-0.10(-1.08%)
Apr 03, 2003
8.961
8.998
8.790
8.844
542,274
-0.12(-1.30%)
Apr 02, 2003
9.106
9.123
8.940
8.961
738,155
-0.33(-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
.