Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brandywine Realty Trust (NY: BDN )

5.180 -0.220 (-4.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 8.539 8.724 8.450 8.646 320,232 +0.25(+2.96%)
May 28, 2002 8.337 8.397 8.216 8.397 157,440 +0.07(+0.85%)
May 27, 2002 8.369 8.450 8.326 8.326 288,688 +0.00(+0.00%)
May 24, 2002 8.369 8.450 8.326 8.326 288,688 -0.11(-1.26%)
May 23, 2002 8.173 8.433 8.113 8.433 214,333 +0.24(+2.95%)
May 22, 2002 8.163 8.216 8.145 8.191 171,804 -0.03(-0.35%)
May 21, 2002 8.291 8.337 8.173 8.220 136,035 -0.10(-1.19%)
May 20, 2002 8.344 8.369 8.255 8.319 101,956 -0.04(-0.47%)
May 17, 2002 8.230 8.358 8.166 8.358 175,466 +0.07(+0.81%)
May 16, 2002 8.379 8.433 8.273 8.291 249,539 -0.09(-1.02%)
May 15, 2002 8.379 8.393 8.326 8.376 277,422 +0.01(+0.13%)
May 14, 2002 8.344 8.415 8.276 8.365 123,924 +0.01(+0.08%)
May 13, 2002 8.241 8.362 8.216 8.358 132,655 +0.06(+0.77%)
May 10, 2002 8.486 8.486 8.251 8.294 226,162 -0.14(-1.64%)
May 09, 2002 8.521 8.596 8.433 8.433 208,418 -0.12(-1.37%)
May 08, 2002 8.575 8.656 8.457 8.550 251,510 -0.06(-0.66%)
May 07, 2002 8.635 8.663 8.589 8.607 319,669 -0.03(-0.33%)
May 06, 2002 8.692 8.784 8.628 8.635 257,988 -0.04(-0.45%)
May 03, 2002 8.575 8.695 8.521 8.674 147,301 +0.06(+0.74%)
May 02, 2002 8.521 8.610 8.514 8.610 588,642 +0.11(+1.25%)
May 01, 2002 8.450 8.521 8.376 8.504 267,282 +0.02(+0.25%)
Apr 30, 2002 8.415 8.521 8.415 8.482 242,779 +0.06(+0.67%)
Apr 29, 2002 8.202 8.468 8.202 8.425 316,852 +0.20(+2.37%)
Apr 26, 2002 8.166 8.362 8.166 8.230 118,573 +0.06(+0.78%)
Apr 25, 2002 8.124 8.227 8.113 8.166 217,994 +0.02(+0.26%)
Apr 24, 2002 8.102 8.202 8.102 8.145 287,561 +0.01(+0.13%)
Apr 23, 2002 8.255 8.280 8.113 8.134 230,668 -0.17(-2.09%)
Apr 22, 2002 8.468 8.521 8.308 8.308 182,225 -0.17(-2.05%)
Apr 19, 2002 8.635 8.646 8.468 8.482 182,788 -0.12(-1.36%)
Apr 18, 2002 8.628 8.724 8.599 8.599 331,498 +0.02(+0.29%)
Apr 17, 2002 8.670 8.670 8.500 8.575 343,327 -0.10(-1.11%)
Apr 16, 2002 8.841 8.841 8.610 8.670 370,084 -0.05(-0.53%)
Apr 15, 2002 8.876 8.908 8.628 8.717 379,096 -0.24(-2.73%)
Apr 12, 2002 8.752 8.965 8.663 8.962 289,533 +0.27(+3.15%)
Apr 11, 2002 8.869 8.869 8.681 8.688 319,950 -0.16(-1.81%)
Apr 10, 2002 8.610 8.848 8.610 8.848 481,053 +0.26(+2.98%)
Apr 09, 2002 8.610 8.699 8.539 8.592 311,783 +0.05(+0.54%)
Apr 08, 2002 8.486 8.599 8.433 8.546 220,529 +0.03(+0.38%)
Apr 05, 2002 8.379 8.536 8.362 8.514 258,833 +0.15(+1.83%)
Apr 04, 2002 8.259 8.379 8.251 8.362 403,318 +0.04(+0.43%)
Apr 03, 2002 8.308 8.397 8.308 8.326 401,346 -0.01(-0.13%)
Apr 02, 2002 8.344 8.408 8.315 8.337 222,782 -0.14(-1.68%)
Apr 01, 2002 8.486 8.521 8.443 8.479 648,351 -0.01(-0.08%)
Mar 29, 2002 8.486 8.511 8.379 8.486 453,451 +0.00(+0.00%)
Mar 28, 2002 8.486 8.511 8.379 8.486 453,451 +0.05(+0.63%)
Mar 27, 2002 8.425 8.450 8.365 8.433 281,928 +0.01(+0.13%)
Mar 26, 2002 8.326 8.468 8.326 8.422 248,694 +0.10(+1.15%)
Mar 25, 2002 8.237 8.415 8.205 8.326 331,780 +0.12(+1.52%)
Mar 22, 2002 8.220 8.237 8.166 8.202 274,042 -0.01(-0.17%)
Mar 21, 2002 8.120 8.216 8.120 8.216 339,102 +0.13(+1.62%)
Mar 20, 2002 8.237 8.237 8.077 8.085 537,664 -0.13(-1.64%)
Mar 19, 2002 8.251 8.251 8.170 8.220 149,836 -0.01(-0.17%)
Mar 18, 2002 8.237 8.273 8.173 8.234 172,367 +0.02(+0.26%)
Mar 15, 2002 8.173 8.255 8.173 8.212 438,242 -0.01(-0.09%)
Mar 14, 2002 8.131 8.220 8.127 8.220 345,580 +0.11(+1.40%)
Mar 13, 2002 8.042 8.131 8.042 8.106 152,371 +0.04(+0.53%)
Mar 12, 2002 8.060 8.131 8.053 8.063 545,268 -0.00(-0.04%)
Mar 11, 2002 8.109 8.113 7.996 8.067 261,931 -0.08(-1.00%)
Mar 08, 2002 8.131 8.184 8.060 8.149 379,941 +0.08(+0.97%)
Mar 07, 2002 8.149 8.184 8.024 8.070 253,200 -0.07(-0.87%)
Mar 06, 2002 8.166 8.166 8.077 8.141 437,116 -0.06(-0.74%)
Mar 05, 2002 8.095 8.202 8.060 8.202 717,354 +0.11(+1.32%)
Mar 04, 2002 8.149 8.149 8.081 8.095 254,045 -0.01(-0.18%)
Mar 01, 2002 7.989 8.149 7.854 8.109 799,595 +0.09(+1.06%)
Feb 28, 2002 7.989 8.031 7.953 8.024 340,229 +0.04(+0.44%)
Feb 27, 2002 7.900 7.989 7.900 7.989 433,454 +0.03(+0.40%)
Feb 26, 2002 7.882 7.960 7.868 7.957 196,026 +0.10(+1.22%)
Feb 25, 2002 7.811 7.875 7.811 7.861 311,501 -0.03(-0.40%)
Feb 22, 2002 7.694 7.893 7.694 7.893 342,482 +0.16(+2.11%)
Feb 21, 2002 7.882 7.882 7.730 7.730 84,494 -0.12(-1.49%)
Feb 20, 2002 7.758 7.864 7.744 7.847 356,283 +0.11(+1.42%)
Feb 19, 2002 7.776 7.811 7.705 7.737 208,418 +0.01(+0.09%)
Feb 18, 2002 7.580 7.730 7.580 7.730 164,200 +0.00(+0.00%)
Feb 15, 2002 7.580 7.730 7.580 7.730 164,200 +0.17(+2.21%)
Feb 14, 2002 7.545 7.627 7.527 7.563 628,354 +0.02(+0.24%)
Feb 13, 2002 7.563 7.563 7.509 7.545 212,925 +0.04(+0.52%)
Feb 12, 2002 7.598 7.612 7.456 7.506 290,096 -0.06(-0.75%)
Feb 11, 2002 7.580 7.598 7.556 7.563 299,109 +0.02(+0.24%)
Feb 08, 2002 7.474 7.563 7.474 7.545 389,799 +0.07(+1.00%)
Feb 07, 2002 7.580 7.619 7.456 7.470 391,770 -0.06(-0.80%)
Feb 06, 2002 7.616 7.616 7.495 7.531 313,754 -0.05(-0.66%)
Feb 05, 2002 7.580 7.584 7.552 7.580 121,108 +0.02(+0.28%)
Feb 04, 2002 7.580 7.616 7.527 7.559 143,639 -0.02(-0.23%)
Feb 01, 2002 7.509 7.616 7.488 7.577 180,817 +0.09(+1.23%)
Jan 31, 2002 7.563 7.563 7.371 7.485 185,605 -0.07(-0.89%)
Jan 30, 2002 7.421 7.559 7.421 7.552 205,602 +0.14(+1.92%)
Jan 29, 2002 7.460 7.545 7.389 7.410 185,323 -0.05(-0.62%)
Jan 28, 2002 7.367 7.492 7.367 7.456 115,193 +0.07(+0.96%)
Jan 25, 2002 7.456 7.456 7.385 7.385 222,782 -0.02(-0.29%)
Jan 24, 2002 7.548 7.548 7.378 7.406 177,437 -0.14(-1.84%)
Jan 23, 2002 7.374 7.566 7.371 7.545 314,036 +0.17(+2.36%)
Jan 22, 2002 7.421 7.456 7.332 7.371 296,010 -0.02(-0.29%)
Jan 21, 2002 7.474 7.474 7.385 7.392 170,396 +0.00(+0.00%)
Jan 18, 2002 7.474 7.474 7.385 7.392 170,396 -0.03(-0.38%)
Jan 17, 2002 7.456 7.485 7.360 7.421 240,808 +0.04(+0.48%)
Jan 16, 2002 7.527 7.527 7.371 7.385 225,317 -0.07(-0.95%)
Jan 15, 2002 7.456 7.492 7.367 7.456 309,811 +0.00(+0.00%)
Jan 14, 2002 7.208 7.509 7.208 7.456 595,683 +0.20(+2.69%)
Jan 11, 2002 7.190 7.332 7.179 7.261 868,036 +0.07(+1.04%)
Jan 10, 2002 7.314 7.374 7.154 7.186 434,862 -0.29(-3.94%)
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.