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
)
4.810
-0.080 (-1.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2022
9.441
9.476
9.015
9.046
2,549,782
-0.48(-5.04%)
Apr 28, 2022
9.534
9.600
9.371
9.526
2,024,730
+0.10(+1.07%)
Apr 27, 2022
9.565
9.627
9.421
9.425
1,937,227
-0.14(-1.46%)
Apr 26, 2022
9.642
9.770
9.561
9.565
1,528,747
-0.19(-1.91%)
Apr 25, 2022
9.712
9.790
9.499
9.751
2,924,536
-0.05(-0.47%)
Apr 22, 2022
9.983
9.991
9.790
9.797
1,723,826
-0.22(-2.17%)
Apr 21, 2022
10.15
10.21
9.960
10.01
1,820,026
+0.01(+0.08%)
Apr 20, 2022
9.991
10.12
9.952
10.01
2,341,673
+0.05(+0.55%)
Apr 19, 2022
9.844
10.01
9.844
9.952
1,833,463
+0.16(+1.58%)
Apr 18, 2022
9.852
9.929
9.735
9.797
1,515,564
-0.07(-0.71%)
Apr 14, 2022
9.945
10.05
9.867
9.867
1,291,256
-0.05(-0.55%)
Apr 13, 2022
9.797
9.945
9.774
9.921
2,204,705
+0.16(+1.59%)
Apr 12, 2022
9.867
9.933
9.701
9.766
1,993,074
-0.06(-0.63%)
Apr 11, 2022
9.937
10.03
9.794
9.828
2,375,327
-0.09(-0.94%)
Apr 08, 2022
9.875
9.987
9.759
9.921
1,788,050
+0.05(+0.55%)
Apr 07, 2022
10.15
10.15
9.681
9.867
2,927,436
-0.26(-2.60%)
Apr 06, 2022
10.21
10.29
10.12
10.13
3,190,644
-0.09(-0.91%)
Apr 05, 2022
10.58
10.73
10.22
10.22
2,426,341
-0.40(-3.72%)
Apr 04, 2022
10.82
10.83
10.49
10.62
2,098,517
-0.20(-1.84%)
Apr 01, 2022
10.83
10.91
10.75
10.82
3,896,845
+0.01(+0.07%)
Mar 31, 2022
10.99
11.12
10.81
10.81
2,036,347
-0.18(-1.60%)
Mar 30, 2022
11.05
11.06
10.92
10.99
2,015,512
-0.07(-0.62%)
Mar 29, 2022
10.84
11.10
10.81
11.05
2,182,167
+0.30(+2.77%)
Mar 28, 2022
10.70
10.76
10.57
10.76
1,534,119
+0.05(+0.50%)
Mar 25, 2022
10.56
10.70
10.55
10.70
1,698,397
+0.18(+1.74%)
Mar 24, 2022
10.36
10.53
10.29
10.52
2,041,034
+0.20(+1.93%)
Mar 23, 2022
10.46
10.49
10.31
10.32
1,890,529
-0.16(-1.53%)
Mar 22, 2022
10.47
10.60
10.36
10.48
2,465,806
+0.09(+0.88%)
Mar 21, 2022
10.36
10.51
10.30
10.39
2,262,757
+0.05(+0.44%)
Mar 18, 2022
10.41
10.47
10.26
10.34
2,587,683
-0.07(-0.66%)
Mar 17, 2022
10.21
10.44
10.15
10.41
2,245,428
+0.14(+1.34%)
Mar 16, 2022
10.23
10.30
10.02
10.28
3,017,114
+0.17(+1.66%)
Mar 15, 2022
10.21
10.31
10.00
10.11
1,595,664
-0.05(-0.45%)
Mar 14, 2022
10.30
10.33
10.11
10.15
1,377,374
-0.04(-0.37%)
Mar 11, 2022
10.32
10.49
10.18
10.19
1,969,622
-0.11(-1.11%)
Mar 10, 2022
10.22
10.31
1,365,486
-0.09(-0.88%)
Mar 09, 2022
10.44
10.53
10.38
10.40
1,772,342
+0.13(+1.27%)
Mar 08, 2022
10.21
10.42
10.18
10.27
2,200,135
+0.06(+0.60%)
Mar 07, 2022
10.40
10.50
10.18
10.21
1,804,052
-0.19(-1.84%)
Mar 04, 2022
10.30
10.41
10.21
10.40
1,295,037
-0.04(-0.37%)
Mar 03, 2022
10.39
10.44
10.21
10.44
1,639,694
+0.13(+1.26%)
Mar 02, 2022
10.07
10.34
10.03
10.31
1,803,425
+0.24(+2.43%)
Mar 01, 2022
10.18
10.28
9.923
10.06
3,108,642
-0.13(-1.28%)
Feb 28, 2022
10.06
10.29
10.000
10.19
2,493,143
-0.04(-0.37%)
Feb 25, 2022
9.893
10.23
10.000
10.23
2,615,089
+0.43(+4.37%)
Feb 24, 2022
9.694
9.820
9.449
9.801
3,159,677
-0.06(-0.62%)
Feb 23, 2022
10.23
10.31
9.839
9.862
1,601,805
-0.29(-2.86%)
Feb 22, 2022
10.25
10.26
10.05
10.15
1,401,785
-0.11(-1.12%)
Feb 18, 2022
10.27
0
-0.05(-0.45%)
Feb 17, 2022
10.37
10.46
10.27
10.31
2,714,388
-0.15(-1.46%)
Feb 16, 2022
10.32
10.49
10.32
10.47
3,289,159
+0.18(+1.78%)
Feb 15, 2022
10.14
10.38
10.14
10.28
1,666,119
+0.21(+2.05%)
Feb 14, 2022
10.17
10.22
9.973
10.08
2,124,693
-0.08(-0.75%)
Feb 11, 2022
10.08
10.34
10.02
10.15
2,469,580
+0.15(+1.45%)
Feb 10, 2022
9.984
10.24
9.931
10.01
2,296,962
-0.08(-0.76%)
Feb 09, 2022
9.954
10.09
9.946
10.08
2,271,208
+0.21(+2.17%)
Feb 08, 2022
10.05
10.06
9.797
9.870
2,803,434
-0.11(-1.15%)
Feb 07, 2022
9.923
10.07
9.877
9.984
2,357,853
+0.06(+0.62%)
Feb 04, 2022
9.885
10.02
9.709
9.923
2,058,619
-0.02(-0.15%)
Feb 03, 2022
10.27
9.877
9.939
2,042,588
-0.18(-1.81%)
Feb 02, 2022
9.954
10.20
9.954
10.12
4,296,168
+0.14(+1.38%)
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
.