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
)
4.610
+0.060 (+1.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2002
9.415
9.644
9.415
9.581
424,409
+0.13(+1.41%)
Jul 30, 2002
9.519
9.706
9.294
9.448
475,540
-0.12(-1.31%)
Jul 29, 2002
9.161
9.623
9.161
9.573
500,505
+0.41(+4.45%)
Jul 26, 2002
8.790
9.165
8.790
9.165
322,387
+0.42(+4.76%)
Jul 25, 2002
8.436
8.852
8.311
8.748
529,071
+0.25(+2.94%)
Jul 24, 2002
8.332
8.582
7.957
8.498
585,003
-0.03(-0.29%)
Jul 23, 2002
8.831
8.852
8.457
8.523
828,894
-0.29(-3.26%)
Jul 22, 2002
8.748
9.040
8.573
8.811
568,439
-0.06(-0.70%)
Jul 19, 2002
9.206
9.269
8.873
8.873
485,142
-0.65(-6.78%)
Jul 17, 2002
9.744
9.810
9.456
9.519
347,113
+0.15(+1.56%)
Jul 12, 2002
9.415
9.623
9.269
9.373
207,883
-0.04(-0.44%)
Jul 11, 2002
9.665
9.723
9.269
9.415
238,850
-0.25(-2.59%)
Jul 10, 2002
9.869
9.869
9.665
9.665
241,970
-0.20(-2.07%)
Jul 09, 2002
9.873
9.906
9.790
9.869
310,625
+0.05(+0.51%)
Jul 08, 2002
10.16
10.21
9.727
9.819
397,763
-0.32(-3.20%)
Jul 05, 2002
10.09
10.20
10.06
10.14
293,101
+0.02(+0.21%)
Jul 04, 2002
10.21
10.23
9.998
10.12
265,735
+0.00(+0.00%)
Jul 03, 2002
10.21
10.23
9.998
10.12
265,735
-0.15(-1.42%)
Jul 02, 2002
10.41
10.47
10.19
10.27
263,575
-0.40(-3.71%)
Jul 01, 2002
10.79
10.79
10.48
10.66
318,787
-0.12(-1.16%)
Jun 28, 2002
10.60
10.79
10.56
10.79
552,356
+0.17(+1.57%)
Jun 27, 2002
10.73
10.75
10.52
10.62
375,439
-0.08(-0.78%)
Jun 26, 2002
10.78
10.83
10.54
10.71
372,558
-0.12(-1.15%)
Jun 25, 2002
10.62
10.96
10.62
10.83
690,865
+0.04(+0.39%)
Jun 21, 2002
10.50
10.79
10.50
10.79
544,914
+0.37(+3.56%)
Jun 20, 2002
10.43
10.54
10.41
10.42
253,493
-0.01(-0.08%)
Jun 19, 2002
10.33
10.61
10.33
10.43
289,260
-0.05(-0.48%)
Jun 18, 2002
10.63
10.64
10.36
10.48
593,164
-0.27(-2.52%)
Jun 17, 2002
10.66
10.81
10.64
10.75
361,996
+0.08(+0.78%)
Jun 14, 2002
10.41
10.66
10.33
10.66
256,133
+0.25(+2.40%)
Jun 12, 2002
10.35
10.60
10.29
10.41
334,870
+0.10(+0.93%)
Jun 11, 2002
10.26
10.36
10.21
10.32
234,049
+0.00(+0.04%)
Jun 10, 2002
10.31
10.38
10.27
10.31
116,664
+0.00(+0.04%)
Jun 07, 2002
10.25
10.31
10.17
10.31
96,020
+0.05(+0.45%)
Jun 06, 2002
10.21
10.27
10.19
10.26
548,275
+0.05(+0.53%)
Jun 05, 2002
10.16
10.27
10.16
10.21
212,204
+0.07(+0.66%)
May 31, 2002
10.02
10.24
9.915
10.14
272,937
+0.29(+2.96%)
May 28, 2002
9.781
9.852
9.640
9.852
134,188
+0.08(+0.85%)
May 27, 2002
9.819
9.915
9.769
9.769
246,051
+0.00(+0.00%)
May 24, 2002
9.819
9.915
9.769
9.769
246,051
-0.12(-1.26%)
May 23, 2002
9.590
9.894
9.519
9.894
182,678
+0.28(+2.95%)
May 22, 2002
9.577
9.640
9.556
9.610
146,430
-0.03(-0.35%)
May 21, 2002
9.727
9.781
9.590
9.644
115,944
-0.12(-1.20%)
May 20, 2002
9.790
9.819
9.685
9.760
86,898
-0.05(-0.47%)
May 17, 2002
9.656
9.806
9.581
9.806
149,551
+0.08(+0.81%)
May 16, 2002
9.831
9.894
9.706
9.727
212,684
-0.10(-1.02%)
May 15, 2002
9.831
9.848
9.769
9.827
236,449
+0.01(+0.13%)
May 14, 2002
9.790
9.873
9.710
9.815
105,622
+0.01(+0.08%)
May 13, 2002
9.669
9.810
9.640
9.806
113,063
+0.07(+0.77%)
May 10, 2002
9.956
9.956
9.681
9.731
192,760
-0.16(-1.64%)
May 09, 2002
9.998
10.09
9.894
9.894
177,637
-0.14(-1.37%)
May 08, 2002
10.06
10.16
9.923
10.03
214,365
-0.07(-0.66%)
May 07, 2002
10.13
10.16
10.08
10.10
272,457
-0.03(-0.33%)
May 06, 2002
10.20
10.31
10.12
10.13
219,886
-0.05(-0.45%)
May 03, 2002
10.06
10.20
9.998
10.18
125,546
+0.07(+0.74%)
May 02, 2002
9.998
10.10
9.990
10.10
501,705
+0.12(+1.25%)
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
.