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
)
4.540
-0.050 (-1.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2021
10.24
10.24
9.986
9.982
1,818,140
-0.20(-1.97%)
Sep 29, 2021
10.21
10.26
10.12
10.18
3,814,542
+0.09(+0.88%)
Sep 28, 2021
10.12
10.22
10.03
10.09
2,772,930
-0.01(-0.07%)
Sep 27, 2021
10.13
10.32
10.07
10.10
2,875,091
+0.04(+0.44%)
Sep 24, 2021
10.05
10.16
10.03
10.06
2,078,130
-0.02(-0.22%)
Sep 23, 2021
10.03
10.15
9.960
10.08
1,560,404
+0.10(+0.97%)
Sep 22, 2021
9.893
10.06
9.856
9.982
1,748,570
+0.15(+1.51%)
Sep 21, 2021
9.863
9.930
9.815
9.833
1,925,879
+0.01(+0.15%)
Sep 20, 2021
9.759
9.826
9.644
9.819
2,458,338
-0.06(-0.60%)
Sep 17, 2021
9.990
9.997
9.841
9.878
4,607,162
-0.06(-0.60%)
Sep 16, 2021
9.938
10.12
9.915
9.938
2,388,253
-0.01(-0.15%)
Sep 15, 2021
9.923
10.04
9.863
9.952
2,659,499
+0.02(+0.22%)
Sep 14, 2021
10.12
10.12
9.878
9.930
1,836,898
-0.09(-0.89%)
Sep 13, 2021
9.915
10.14
9.878
10.02
2,052,151
+0.16(+1.66%)
Sep 10, 2021
10.24
10.25
9.830
9.856
2,500,583
-0.37(-3.64%)
Sep 09, 2021
10.37
10.53
10.23
10.23
2,480,572
-0.24(-2.27%)
Sep 08, 2021
10.28
10.47
10.24
10.47
2,721,583
+0.15(+1.44%)
Sep 07, 2021
10.43
10.44
10.30
10.32
2,978,015
-0.10(-0.93%)
Sep 03, 2021
10.41
10.43
10.17
10.41
3,329,639
-0.02(-0.21%)
Sep 02, 2021
10.44
10.48
10.36
10.44
2,455,921
+0.00(+0.00%)
Sep 01, 2021
10.38
10.52
10.29
10.44
2,715,275
+0.11(+1.08%)
Aug 31, 2021
10.41
10.47
10.32
10.32
4,169,371
-0.10(-0.93%)
Aug 30, 2021
10.55
10.55
10.34
10.42
2,211,241
-0.14(-1.34%)
Aug 27, 2021
10.47
10.65
10.41
10.56
2,084,356
+0.15(+1.43%)
Aug 26, 2021
10.44
10.50
10.34
10.41
4,290,830
+0.00(+0.00%)
Aug 25, 2021
10.39
10.52
10.27
10.41
2,904,845
+0.02(+0.21%)
Aug 24, 2021
10.33
10.39
10.15
10.39
3,385,154
+0.13(+1.23%)
Aug 23, 2021
10.07
10.28
10.02
10.26
3,077,086
+0.22(+2.22%)
Aug 20, 2021
9.938
10.09
9.796
10.04
3,538,939
+0.07(+0.75%)
Aug 19, 2021
9.952
10.08
9.845
9.967
2,067,914
-0.04(-0.37%)
Aug 18, 2021
10.12
10.18
9.982
10.00
2,452,845
-0.17(-1.68%)
Aug 17, 2021
10.18
10.26
10.02
10.18
2,403,706
-0.05(-0.51%)
Aug 16, 2021
10.20
10.32
10.17
10.23
3,624,412
-0.04(-0.36%)
Aug 13, 2021
10.16
10.30
10.12
10.26
1,442,753
+0.09(+0.88%)
Aug 12, 2021
10.34
10.39
10.11
10.18
1,411,099
-0.13(-1.30%)
Aug 11, 2021
10.20
10.32
10.09
10.31
1,353,672
+0.16(+1.54%)
Aug 10, 2021
10.23
10.26
10.11
10.15
1,397,078
-0.04(-0.44%)
Aug 09, 2021
10.19
10.26
10.12
10.20
1,530,424
-0.04(-0.36%)
Aug 06, 2021
10.16
10.30
10.12
10.24
1,841,583
+0.18(+1.77%)
Aug 05, 2021
9.960
10.11
9.900
10.06
1,311,906
+0.19(+1.96%)
Aug 04, 2021
10.03
10.10
9.856
9.863
1,608,735
-0.25(-2.43%)
Aug 03, 2021
10.20
10.32
9.967
10.11
2,076,296
-0.09(-0.87%)
Aug 02, 2021
10.44
10.65
10.19
10.20
2,540,954
-0.19(-1.79%)
Jul 30, 2021
10.40
10.58
10.32
10.38
5,209,820
-0.01(-0.07%)
Jul 29, 2021
10.47
10.57
10.38
10.39
2,197,466
+0.01(+0.07%)
Jul 28, 2021
10.46
10.54
10.26
10.38
2,501,895
+0.00(+0.00%)
Jul 27, 2021
10.32
10.51
10.20
10.38
3,876,735
-0.09(-0.85%)
Jul 26, 2021
10.43
10.57
10.35
10.47
2,257,910
+0.07(+0.72%)
Jul 23, 2021
10.52
10.55
10.35
10.40
1,822,308
-0.04(-0.36%)
Jul 22, 2021
10.67
10.67
10.40
10.44
2,364,318
-0.31(-2.91%)
Jul 21, 2021
10.59
10.86
10.57
10.75
3,030,430
+0.21(+1.98%)
Jul 20, 2021
10.05
10.61
10.04
10.54
3,295,947
+0.50(+4.96%)
Jul 19, 2021
10.23
10.29
9.945
10.04
3,354,686
-0.33(-3.23%)
Jul 16, 2021
10.51
10.51
10.37
10.38
2,369,602
-0.06(-0.57%)
Jul 15, 2021
10.41
10.53
10.35
10.44
2,478,502
-0.01(-0.14%)
Jul 14, 2021
10.41
10.53
10.32
10.45
2,612,657
+0.05(+0.50%)
Jul 13, 2021
10.59
10.59
10.32
10.40
2,547,041
-0.19(-1.76%)
Jul 12, 2021
10.38
10.58
10.31
10.58
2,229,612
+0.21(+2.01%)
Jul 09, 2021
10.22
10.38
10.18
10.38
2,434,388
+0.27(+2.65%)
Jul 08, 2021
9.967
10.24
9.826
10.11
3,741,577
+0.03(+0.30%)
Jul 07, 2021
10.14
10.21
10.05
10.08
3,158,447
-0.12(-1.17%)
Jul 06, 2021
10.24
10.24
9.997
10.20
2,300,127
-0.04(-0.36%)
Jul 02, 2021
10.21
10.31
10.13
10.24
2,876,680
+0.04(+0.43%)
Jul 01, 2021
10.13
10.32
10.02
10.19
2,250,433
+0.13(+1.31%)
Jun 30, 2021
10.03
10.20
10.03
10.06
2,368,410
+0.00(+0.00%)
Jun 29, 2021
10.10
10.18
10.05
10.06
2,058,342
-0.03(-0.29%)
Jun 28, 2021
10.35
10.37
9.905
10.09
3,546,705
-0.29(-2.83%)
Jun 25, 2021
10.40
10.46
10.32
10.38
28,625,210
-0.01(-0.07%)
Jun 24, 2021
10.38
10.42
10.31
10.39
2,500,644
+0.04(+0.43%)
Jun 23, 2021
10.37
10.43
10.32
10.35
2,002,234
-0.02(-0.21%)
Jun 22, 2021
10.61
10.69
10.37
10.37
1,991,585
-0.23(-2.21%)
Jun 21, 2021
10.35
10.65
10.33
10.60
2,167,546
+0.31(+2.99%)
Jun 18, 2021
10.42
10.46
10.29
10.29
3,372,822
-0.21(-1.96%)
Jun 17, 2021
10.60
10.64
10.42
10.50
2,194,110
-0.12(-1.17%)
Jun 16, 2021
10.74
10.89
10.62
10.62
3,612,954
-0.18(-1.63%)
Jun 15, 2021
10.93
10.99
10.80
10.80
2,313,531
-0.15(-1.41%)
Jun 14, 2021
11.00
11.07
10.92
10.95
1,702,302
-0.02(-0.20%)
Jun 11, 2021
10.98
11.01
10.92
10.98
1,405,225
-0.03(-0.27%)
Jun 10, 2021
11.02
11.08
10.95
11.01
1,667,017
+0.01(+0.07%)
Jun 09, 2021
11.06
11.13
10.99
11.00
2,036,171
-0.01(-0.07%)
Jun 08, 2021
10.85
11.06
10.84
11.01
2,300,485
+0.16(+1.49%)
Jun 07, 2021
10.75
10.95
10.74
10.84
2,246,628
+0.14(+1.30%)
Jun 04, 2021
10.78
10.78
10.64
10.70
1,338,079
-0.06(-0.55%)
Jun 03, 2021
10.81
10.81
10.69
10.76
1,733,503
-0.05(-0.48%)
Jun 02, 2021
10.79
10.81
10.63
10.81
2,085,852
+0.12(+1.17%)
Jun 01, 2021
10.35
10.70
10.33
10.69
2,001,580
+0.37(+3.63%)
May 28, 2021
10.38
10.38
10.29
10.32
1,541,316
+0.00(+0.00%)
May 27, 2021
10.36
10.40
10.26
10.32
1,982,481
+0.02(+0.21%)
May 26, 2021
10.23
10.38
10.18
10.29
1,630,743
+0.10(+0.94%)
May 25, 2021
10.38
10.42
10.19
10.20
2,579,604
-0.18(-1.70%)
May 24, 2021
10.29
10.43
10.21
10.37
1,350,193
+0.17(+1.65%)
May 21, 2021
10.24
10.29
10.17
10.21
1,375,718
+0.03(+0.29%)
May 20, 2021
9.905
10.21
9.861
10.18
1,849,759
+0.23(+2.36%)
May 19, 2021
9.964
9.978
9.766
9.942
2,067,886
-0.10(-1.02%)
May 18, 2021
10.02
10.11
9.923
10.04
1,876,694
+0.04(+0.44%)
May 17, 2021
9.978
10.03
9.898
10.00
1,174,579
+0.02(+0.22%)
May 14, 2021
9.876
10.00
9.824
9.978
1,706,651
+0.13(+1.34%)
May 13, 2021
9.678
9.920
9.626
9.846
1,996,233
+0.18(+1.82%)
May 12, 2021
9.824
9.883
9.659
9.670
1,849,805
-0.16(-1.64%)
May 11, 2021
9.846
9.876
9.740
9.832
1,887,892
-0.14(-1.40%)
May 10, 2021
10.15
10.23
9.971
9.971
1,864,209
-0.11(-1.09%)
May 07, 2021
10.07
10.10
9.978
10.08
1,915,857
-0.01(-0.07%)
May 06, 2021
9.802
10.10
9.802
10.09
2,129,949
+0.29(+2.92%)
May 05, 2021
9.846
10.18
9.714
9.802
2,000,191
-0.30(-2.98%)
May 04, 2021
10.04
10.17
10.00
10.10
2,489,329
+0.06(+0.58%)
May 03, 2021
10.04
10.16
9.956
10.04
3,398,791
+0.12(+1.18%)
Apr 30, 2021
9.956
10.05
9.876
9.927
3,402,885
-0.08(-0.81%)
Apr 29, 2021
9.986
10.13
9.905
10.01
1,790,235
+0.10(+0.96%)
Apr 28, 2021
9.868
9.964
9.846
9.912
2,038,447
+0.04(+0.45%)
Apr 27, 2021
9.876
9.876
9.751
9.868
1,648,336
+0.02(+0.22%)
Apr 26, 2021
9.766
9.942
9.766
9.846
2,792,579
+0.15(+1.51%)
Apr 23, 2021
9.685
9.751
9.604
9.700
3,591,381
+0.07(+0.76%)
Apr 22, 2021
9.802
9.802
9.575
9.626
4,179,252
-0.10(-0.98%)
Apr 21, 2021
9.700
9.846
9.626
9.722
2,845,132
+0.04(+0.45%)
Apr 20, 2021
9.648
9.773
9.589
9.678
2,139,767
-0.05(-0.53%)
Apr 19, 2021
9.692
9.766
9.619
9.729
1,878,831
+0.07(+0.68%)
Apr 16, 2021
9.678
9.751
9.593
9.663
2,236,061
+0.04(+0.46%)
Apr 15, 2021
9.523
9.633
9.421
9.619
1,691,523
+0.12(+1.24%)
Apr 14, 2021
9.597
9.633
9.494
9.501
2,651,879
-0.08(-0.84%)
Apr 13, 2021
9.523
9.604
9.406
9.582
3,524,417
+0.07(+0.69%)
Apr 12, 2021
9.406
9.516
9.333
9.516
1,810,529
+0.18(+1.97%)
Apr 09, 2021
9.406
9.443
9.296
9.333
1,874,605
-0.03(-0.31%)
Apr 08, 2021
9.457
9.487
9.285
9.362
2,285,998
-0.12(-1.31%)
Apr 07, 2021
9.465
9.553
9.377
9.487
2,689,672
+0.04(+0.47%)
Apr 06, 2021
9.457
9.538
9.391
9.443
2,555,645
-0.03(-0.31%)
Apr 05, 2021
9.617
9.646
9.335
9.472
3,192,132
-0.08(-0.83%)
Apr 01, 2021
9.393
9.552
9.313
9.552
2,044,507
+0.22(+2.32%)
Mar 31, 2021
9.508
9.508
9.248
9.335
2,505,776
-0.18(-1.90%)
Mar 30, 2021
9.407
9.591
9.338
9.515
2,465,233
+0.12(+1.23%)
Mar 29, 2021
9.581
9.682
9.335
9.400
3,374,313
-0.21(-2.18%)
Mar 26, 2021
9.385
9.653
9.346
9.609
1,986,697
+0.31(+3.34%)
Mar 25, 2021
9.190
9.360
9.002
9.299
2,410,160
+0.08(+0.86%)
Mar 24, 2021
9.147
9.382
9.139
9.219
3,100,982
+0.11(+1.19%)
Mar 23, 2021
9.291
9.374
9.038
9.111
3,290,091
-0.23(-2.48%)
Mar 22, 2021
9.537
9.588
9.237
9.342
3,173,833
-0.28(-2.93%)
Mar 19, 2021
9.761
9.899
9.617
9.624
4,338,233
-0.20(-1.99%)
Mar 18, 2021
9.928
10.02
9.783
9.819
3,652,326
-0.12(-1.16%)
Mar 17, 2021
9.834
9.942
9.740
9.935
1,833,037
+0.07(+0.73%)
Mar 16, 2021
10.03
10.06
9.852
9.863
2,417,641
-0.20(-2.01%)
Mar 15, 2021
10.09
10.14
9.841
10.06
3,497,014
+0.02(+0.22%)
Mar 12, 2021
9.906
10.05
9.848
10.04
2,022,655
+0.23(+2.36%)
Mar 11, 2021
9.906
10.05
9.812
9.812
3,279,835
-0.09(-0.95%)
Mar 10, 2021
9.682
9.928
9.595
9.906
2,563,196
+0.25(+2.54%)
Mar 09, 2021
9.797
9.841
9.595
9.660
3,234,643
-0.13(-1.33%)
Mar 08, 2021
9.407
9.826
9.327
9.790
2,778,610
+0.44(+4.72%)
Mar 05, 2021
9.270
9.349
9.017
9.349
2,176,446
+0.20(+2.13%)
Mar 04, 2021
9.320
9.429
9.002
9.154
3,087,154
-0.11(-1.17%)
Mar 03, 2021
9.024
9.371
9.024
9.262
3,107,897
+0.26(+2.89%)
Mar 02, 2021
9.002
9.096
8.908
9.002
3,080,990
+0.00(+0.00%)
Mar 01, 2021
8.980
9.146
8.980
9.002
2,285,163
+0.16(+1.80%)
Feb 26, 2021
8.937
9.031
8.814
8.843
3,417,976
-0.12(-1.37%)
Feb 25, 2021
9.154
9.277
8.915
8.966
3,038,583
-0.11(-1.20%)
Feb 24, 2021
8.865
9.125
8.829
9.074
1,971,008
+0.27(+3.04%)
Feb 23, 2021
8.735
8.894
8.706
8.807
5,197,822
+0.06(+0.66%)
Feb 22, 2021
8.547
8.850
8.532
8.749
5,033,784
+0.22(+2.54%)
Feb 19, 2021
8.467
8.608
8.406
8.532
1,751,170
+0.11(+1.29%)
Feb 18, 2021
8.481
8.568
8.424
8.424
2,865,141
-0.14(-1.60%)
Feb 17, 2021
8.547
8.597
8.460
8.561
1,842,644
-0.02(-0.25%)
Feb 16, 2021
8.706
8.749
8.554
8.583
3,069,920
-0.09(-1.00%)
Feb 12, 2021
8.561
8.720
8.503
8.669
1,661,551
+0.07(+0.84%)
Feb 11, 2021
8.539
8.677
8.496
8.597
1,984,467
+0.07(+0.76%)
Feb 10, 2021
8.575
8.691
8.489
8.532
1,915,483
+0.06(+0.68%)
Feb 09, 2021
8.590
8.662
8.460
8.474
1,827,469
-0.06(-0.68%)
Feb 08, 2021
8.344
8.547
8.322
8.532
1,905,358
+0.23(+2.79%)
Feb 05, 2021
8.337
8.409
8.265
8.301
2,430,782
+0.07(+0.79%)
Feb 04, 2021
8.156
8.387
8.113
8.236
5,196,194
+0.15(+1.88%)
Feb 03, 2021
7.961
8.127
7.686
8.084
8,542,124
+0.13(+1.64%)
Feb 02, 2021
8.069
8.142
7.932
7.954
3,850,984
-0.07(-0.90%)
Feb 01, 2021
8.011
8.062
7.831
8.026
4,110,080
+0.07(+0.91%)
Jan 29, 2021
8.033
8.171
7.889
7.954
4,654,666
-0.19(-2.31%)
Jan 28, 2021
8.026
8.272
7.997
8.142
3,305,696
+0.19(+2.36%)
Jan 27, 2021
8.178
8.359
7.939
7.954
2,633,713
-0.31(-3.76%)
Jan 26, 2021
8.315
8.489
8.243
8.265
2,264,507
-0.01(-0.17%)
Jan 25, 2021
8.127
8.344
7.990
8.279
1,848,856
+0.06(+0.70%)
Jan 22, 2021
8.257
8.275
8.062
8.221
2,401,324
-0.11(-1.30%)
Jan 21, 2021
8.590
8.641
8.221
8.330
4,309,379
-0.27(-3.19%)
Jan 20, 2021
8.489
8.727
8.489
8.604
1,927,567
+0.06(+0.68%)
Jan 19, 2021
8.698
8.706
8.518
8.547
1,705,121
-0.06(-0.67%)
Jan 15, 2021
8.554
8.680
8.460
8.604
1,839,683
+0.03(+0.34%)
Jan 14, 2021
8.518
8.655
8.445
8.575
1,360,032
+0.14(+1.72%)
Jan 13, 2021
8.286
8.471
8.243
8.431
1,586,717
+0.20(+2.46%)
Jan 12, 2021
8.192
8.337
8.149
8.228
2,083,598
+0.05(+0.62%)
Jan 11, 2021
8.207
8.265
8.105
8.178
1,699,491
-0.08(-0.96%)
Jan 08, 2021
8.308
8.337
8.174
8.257
1,963,324
+0.01(+0.09%)
Jan 07, 2021
8.409
8.409
8.221
8.250
2,244,768
-0.14(-1.72%)
Jan 06, 2021
8.199
8.431
8.199
8.395
3,405,513
+0.25(+3.02%)
Jan 05, 2021
8.214
8.293
8.105
8.149
1,844,670
-0.02(-0.27%)
Jan 04, 2021
8.533
8.569
8.149
8.171
2,085,377
-0.30(-3.53%)
Dec 31, 2020
8.469
8.469
8.469
1,767,091
+0.16(+1.88%)
Dec 30, 2020
8.320
8.476
8.263
8.313
1,767,091
-0.01(-0.17%)
Dec 29, 2020
8.455
8.512
8.213
8.327
2,709,908
-0.09(-1.10%)
Dec 28, 2020
8.384
8.491
8.355
8.419
1,279,515
+0.06(+0.68%)
Dec 24, 2020
8.391
8.427
8.220
8.363
742,227
+0.01(+0.09%)
Dec 23, 2020
8.462
8.505
8.323
8.355
1,751,690
-0.01(-0.17%)
Dec 22, 2020
8.341
8.405
8.270
8.370
2,015,055
+0.06(+0.68%)
Dec 21, 2020
8.192
8.327
8.121
8.313
1,550,795
-0.06(-0.68%)
Dec 18, 2020
8.711
8.747
8.341
8.370
4,822,649
-0.36(-4.07%)
Dec 17, 2020
8.619
8.789
8.544
8.725
2,556,746
+0.11(+1.24%)
Dec 16, 2020
8.718
8.811
8.569
8.619
2,019,328
-0.09(-1.06%)
Dec 15, 2020
8.434
8.711
8.363
8.711
1,732,306
+0.33(+3.99%)
Dec 14, 2020
8.455
8.512
8.284
8.377
4,516,121
+0.23(+2.79%)
Dec 11, 2020
8.206
8.289
8.099
8.149
1,183,373
-0.12(-1.46%)
Dec 10, 2020
8.277
8.341
8.220
8.270
1,169,151
-0.04(-0.51%)
Dec 09, 2020
8.313
8.355
8.199
8.313
1,624,317
+0.08(+0.95%)
Dec 08, 2020
8.249
8.348
8.206
8.235
2,934,336
-0.10(-1.19%)
Dec 07, 2020
8.405
8.462
8.291
8.334
3,336,971
-0.11(-1.26%)
Dec 04, 2020
8.320
8.590
8.256
8.441
3,527,337
+0.19(+2.33%)
Dec 03, 2020
8.149
8.284
8.128
8.249
1,171,602
+0.14(+1.67%)
Dec 02, 2020
8.043
8.163
7.986
8.114
1,042,906
+0.02(+0.26%)
Dec 01, 2020
8.064
8.256
7.964
8.092
2,143,322
+0.18(+2.25%)
Nov 30, 2020
8.043
8.242
7.915
7.915
2,759,641
-0.26(-3.13%)
Nov 27, 2020
8.320
8.320
8.142
8.171
826,884
-0.09(-1.03%)
Nov 25, 2020
8.370
8.370
8.135
8.256
3,647,151
-0.03(-0.34%)
Nov 24, 2020
8.213
8.544
8.197
8.284
3,682,541
+0.27(+3.37%)
Nov 23, 2020
7.929
8.185
7.836
8.014
2,554,433
+0.20(+2.55%)
Nov 20, 2020
7.673
7.843
7.602
7.815
1,606,659
+0.14(+1.85%)
Nov 19, 2020
7.666
7.787
7.545
7.673
2,603,132
-0.05(-0.64%)
Nov 18, 2020
8.035
8.071
7.708
7.723
2,249,817
-0.29(-3.64%)
Nov 17, 2020
7.858
8.067
7.843
8.014
2,612,292
+0.09(+1.08%)
Nov 16, 2020
7.979
8.064
7.865
7.929
6,399,550
+0.28(+3.72%)
Nov 13, 2020
7.211
7.676
7.211
7.644
4,850,212
+0.48(+6.65%)
Nov 12, 2020
7.090
7.378
7.026
7.168
4,388,675
-0.01(-0.20%)
Nov 11, 2020
7.225
7.225
7.008
7.182
2,294,551
-0.03(-0.39%)
Nov 10, 2020
6.933
7.253
6.912
7.211
3,267,132
+0.31(+4.54%)
Nov 09, 2020
6.869
7.207
6.670
6.898
5,097,311
+0.78(+12.66%)
Nov 06, 2020
6.457
6.514
6.101
6.123
1,591,190
-0.29(-4.55%)
Nov 05, 2020
6.379
6.549
6.336
6.414
2,022,708
+0.10(+1.58%)
Nov 04, 2020
6.563
6.563
6.293
6.315
2,044,383
-0.24(-3.69%)
Nov 03, 2020
6.507
6.592
6.382
6.556
1,999,578
+0.13(+1.99%)
Nov 02, 2020
6.307
6.428
6.251
6.428
2,753,581
+0.20(+3.20%)
Oct 30, 2020
6.243
6.315
6.144
6.229
4,042,453
-0.02(-0.34%)
Oct 29, 2020
6.194
6.357
6.076
6.251
5,354,512
+0.01(+0.23%)
Oct 28, 2020
6.322
6.478
6.222
6.236
3,369,786
-0.25(-3.84%)
Oct 27, 2020
6.656
6.741
6.485
6.485
4,284,423
-0.21(-3.08%)
Oct 26, 2020
6.969
6.983
6.642
6.691
2,819,992
-0.33(-4.76%)
Oct 23, 2020
7.075
7.079
6.944
7.026
5,284,889
-0.04(-0.60%)
Oct 22, 2020
6.976
7.225
6.791
7.068
3,329,476
+0.09(+1.22%)
Oct 21, 2020
7.104
7.129
6.969
6.983
2,908,569
-0.15(-2.09%)
Oct 20, 2020
7.175
7.260
7.118
7.132
1,447,291
+0.04(+0.60%)
Oct 19, 2020
7.282
7.289
7.083
7.090
1,675,616
-0.17(-2.35%)
Oct 16, 2020
7.339
7.346
7.150
7.260
3,008,566
-0.04(-0.58%)
Oct 15, 2020
7.111
7.367
7.111
7.303
1,934,973
+0.08(+1.08%)
Oct 14, 2020
7.303
7.346
7.168
7.225
2,750,323
-0.11(-1.45%)
Oct 13, 2020
7.459
7.545
7.275
7.331
1,941,696
-0.20(-2.64%)
Oct 12, 2020
7.488
7.659
7.481
7.531
3,311,631
-0.06(-0.75%)
Oct 09, 2020
7.808
7.829
7.559
7.587
2,716,203
-0.18(-2.29%)
Oct 08, 2020
7.630
7.776
7.573
7.765
1,834,374
+0.18(+2.44%)
Oct 07, 2020
7.651
7.737
7.502
7.580
2,526,094
-0.03(-0.37%)
Oct 06, 2020
7.680
7.758
7.545
7.609
2,986,212
-0.03(-0.37%)
Oct 05, 2020
7.630
7.700
7.497
7.637
2,595,627
+0.08(+1.02%)
Oct 02, 2020
7.183
7.616
7.134
7.560
2,313,301
+0.21(+2.85%)
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
.