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, 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%)
Apr 01, 2003
9.144
9.290
9.106
9.290
393,442
+0.12(+1.36%)
Mar 31, 2003
9.165
9.240
9.061
9.165
430,410
-0.05(-0.50%)
Mar 28, 2003
9.144
9.248
9.123
9.211
325,748
+0.09(+0.96%)
Mar 27, 2003
9.136
9.194
9.102
9.123
378,319
-0.04(-0.45%)
Mar 26, 2003
9.144
9.186
9.102
9.165
339,191
+0.02(+0.23%)
Mar 25, 2003
8.990
9.144
8.977
9.144
276,058
+0.19(+2.09%)
Mar 24, 2003
9.102
9.123
8.794
8.956
389,121
-0.14(-1.56%)
Mar 21, 2003
9.123
9.165
9.006
9.098
568,679
+0.06(+0.65%)
Mar 20, 2003
8.865
9.040
8.748
9.040
311,825
+0.17(+1.97%)
Mar 19, 2003
8.815
8.877
8.748
8.865
576,841
+0.05(+0.52%)
Mar 18, 2003
8.748
8.823
8.715
8.819
490,183
+0.07(+0.81%)
Mar 17, 2003
8.632
8.761
8.607
8.748
366,317
+0.12(+1.35%)
Mar 14, 2003
8.707
8.736
8.627
8.632
170,915
-0.05(-0.53%)
Mar 13, 2003
8.590
8.686
8.590
8.677
283,979
+0.09(+1.02%)
Mar 12, 2003
8.602
8.665
8.540
8.590
258,054
-0.02(-0.29%)
Mar 11, 2003
8.602
8.715
8.582
8.615
293,101
-0.02(-0.24%)
Mar 10, 2003
8.677
8.702
8.602
8.636
253,493
-0.06(-0.72%)
Mar 07, 2003
8.602
8.744
8.602
8.698
259,974
+0.05(+0.58%)
Mar 06, 2003
8.644
8.715
8.623
8.648
468,818
-0.03(-0.34%)
Mar 05, 2003
8.561
8.731
8.561
8.677
415,047
+0.07(+0.82%)
Mar 04, 2003
8.540
8.711
8.540
8.607
608,768
-0.03(-0.39%)
Mar 03, 2003
8.540
8.736
8.523
8.640
834,415
+0.07(+0.83%)
Feb 28, 2003
8.332
8.665
8.311
8.569
762,400
+0.28(+3.37%)
Feb 27, 2003
8.207
8.332
8.177
8.290
191,800
+0.12(+1.48%)
Feb 26, 2003
8.269
8.269
8.152
8.169
95,060
-0.08(-1.01%)
Feb 25, 2003
8.102
8.273
8.077
8.252
250,372
+0.13(+1.59%)
Feb 24, 2003
8.207
8.207
8.123
8.123
197,561
-0.08(-1.02%)
Feb 21, 2003
8.082
8.261
8.082
8.207
374,958
+0.16(+1.97%)
Feb 20, 2003
8.111
8.136
7.998
8.048
391,762
-0.08(-1.02%)
Feb 19, 2003
8.144
8.144
8.040
8.132
171,156
+0.01(+0.10%)
Feb 18, 2003
7.998
8.148
7.998
8.123
314,946
+0.09(+1.09%)
Feb 14, 2003
8.186
8.186
7.969
8.036
542,274
-0.13(-1.58%)
Feb 13, 2003
8.098
8.165
8.032
8.165
337,991
+0.07(+0.82%)
Feb 12, 2003
8.169
8.169
8.061
8.098
384,800
-0.03(-0.36%)
Feb 11, 2003
8.215
8.227
8.123
8.127
182,438
-0.09(-1.06%)
Feb 10, 2003
8.186
8.240
8.123
8.215
220,366
+0.03(+0.36%)
Feb 07, 2003
8.269
8.277
8.186
8.186
197,081
-0.10(-1.26%)
Feb 06, 2003
8.332
8.344
8.186
8.290
211,724
-0.03(-0.30%)
Feb 05, 2003
8.302
8.357
8.232
8.315
267,416
+0.01(+0.15%)
Feb 04, 2003
8.282
8.311
8.157
8.302
353,594
+0.04(+0.50%)
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
.