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
)
4.710
-0.040 (-0.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 30, 2002
9.873
9.998
9.873
9.952
206,923
+0.07(+0.67%)
Apr 29, 2002
9.623
9.935
9.623
9.885
270,056
+0.23(+2.37%)
Apr 26, 2002
9.581
9.810
9.581
9.656
101,061
+0.07(+0.78%)
Apr 25, 2002
9.531
9.652
9.519
9.581
185,799
+0.03(+0.26%)
Apr 24, 2002
9.506
9.623
9.506
9.556
245,091
+0.01(+0.13%)
Apr 23, 2002
9.685
9.715
9.519
9.544
196,601
-0.20(-2.09%)
Apr 22, 2002
9.935
9.998
9.748
9.748
155,312
-0.20(-2.05%)
Apr 19, 2002
10.13
10.14
9.935
9.952
155,792
-0.14(-1.36%)
Apr 18, 2002
10.12
10.24
10.09
10.09
282,539
+0.03(+0.29%)
Apr 17, 2002
10.17
10.17
9.973
10.06
292,621
-0.11(-1.11%)
Apr 16, 2002
10.37
10.37
10.10
10.17
315,426
-0.05(-0.53%)
Apr 15, 2002
10.41
10.45
10.12
10.23
323,108
-0.29(-2.73%)
Apr 12, 2002
10.27
10.52
10.16
10.51
246,771
+0.32(+3.15%)
Apr 11, 2002
10.41
10.41
10.19
10.19
272,697
-0.19(-1.81%)
Apr 10, 2002
10.10
10.38
10.10
10.38
410,006
+0.30(+2.97%)
Apr 09, 2002
10.10
10.21
10.02
10.08
265,735
+0.05(+0.54%)
Apr 08, 2002
9.956
10.09
9.894
10.03
187,959
+0.04(+0.38%)
Apr 05, 2002
9.831
10.01
9.810
9.990
220,606
+0.18(+1.83%)
Apr 04, 2002
9.690
9.831
9.681
9.810
343,752
+0.04(+0.43%)
Apr 03, 2002
9.748
9.852
9.748
9.769
342,072
-0.01(-0.13%)
Apr 02, 2002
9.790
9.865
9.756
9.781
189,879
-0.17(-1.68%)
Apr 01, 2002
9.956
9.998
9.906
9.948
552,596
-0.01(-0.08%)
Mar 29, 2002
9.956
9.985
9.831
9.956
386,481
+0.00(+0.00%)
Mar 28, 2002
9.956
9.985
9.831
9.956
386,481
+0.06(+0.63%)
Mar 27, 2002
9.885
9.915
9.815
9.894
240,290
+0.01(+0.13%)
Mar 26, 2002
9.769
9.935
9.769
9.881
211,964
+0.11(+1.15%)
Mar 25, 2002
9.665
9.873
9.627
9.769
282,779
+0.15(+1.52%)
Mar 22, 2002
9.644
9.665
9.581
9.623
233,569
-0.02(-0.17%)
Mar 21, 2002
9.527
9.640
9.527
9.640
289,020
+0.15(+1.63%)
Mar 20, 2002
9.665
9.665
9.477
9.486
458,256
-0.16(-1.64%)
Mar 19, 2002
9.681
9.681
9.585
9.644
127,706
-0.02(-0.17%)
Mar 18, 2002
9.665
9.706
9.590
9.660
146,910
+0.03(+0.26%)
Mar 15, 2002
9.590
9.685
9.590
9.635
373,518
-0.01(-0.09%)
Mar 14, 2002
9.540
9.644
9.535
9.644
294,542
+0.13(+1.40%)
Mar 13, 2002
9.436
9.540
9.436
9.511
129,867
+0.05(+0.53%)
Mar 12, 2002
9.456
9.540
9.448
9.461
464,737
-0.00(-0.04%)
Mar 11, 2002
9.515
9.519
9.381
9.465
223,246
-0.10(-1.00%)
Mar 08, 2002
9.540
9.602
9.456
9.560
323,828
+0.09(+0.97%)
Mar 07, 2002
9.560
9.602
9.415
9.469
215,805
-0.08(-0.87%)
Mar 06, 2002
9.581
9.581
9.477
9.552
372,558
-0.07(-0.74%)
Mar 05, 2002
9.498
9.623
9.456
9.623
611,408
+0.12(+1.32%)
Mar 04, 2002
9.560
9.560
9.481
9.498
216,525
-0.02(-0.18%)
Mar 01, 2002
9.373
9.560
9.215
9.515
681,503
+0.10(+1.06%)
Feb 28, 2002
9.373
9.423
9.331
9.415
289,981
+0.04(+0.44%)
Feb 27, 2002
9.269
9.373
9.269
9.373
369,437
+0.04(+0.40%)
Feb 26, 2002
9.248
9.340
9.231
9.336
167,075
+0.11(+1.22%)
Feb 25, 2002
9.165
9.240
9.165
9.223
265,495
-0.04(-0.40%)
Feb 22, 2002
9.027
9.261
9.027
9.261
291,901
+0.19(+2.11%)
Feb 21, 2002
9.248
9.248
9.069
9.069
72,015
-0.14(-1.49%)
Feb 20, 2002
9.102
9.227
9.086
9.206
303,663
+0.13(+1.42%)
Feb 19, 2002
9.123
9.165
9.040
9.077
177,637
+0.01(+0.09%)
Feb 18, 2002
8.894
9.069
8.894
9.069
139,949
+0.00(+0.00%)
Feb 15, 2002
8.894
9.069
8.894
9.069
139,949
+0.20(+2.21%)
Feb 14, 2002
8.852
8.948
8.831
8.873
535,552
+0.02(+0.24%)
Feb 13, 2002
8.873
8.873
8.811
8.852
181,478
+0.05(+0.52%)
Feb 12, 2002
8.915
8.931
8.748
8.806
247,252
-0.07(-0.75%)
Feb 11, 2002
8.894
8.915
8.865
8.873
254,933
+0.02(+0.24%)
Feb 08, 2002
8.769
8.873
8.769
8.852
332,229
+0.09(+1.00%)
Feb 07, 2002
8.894
8.940
8.748
8.765
333,910
-0.07(-0.80%)
Feb 06, 2002
8.936
8.936
8.794
8.836
267,416
-0.06(-0.66%)
Feb 05, 2002
8.894
8.898
8.861
8.894
103,221
+0.02(+0.28%)
Feb 04, 2002
8.894
8.936
8.831
8.869
122,425
-0.02(-0.23%)
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
.