Skip to main content

Brandywine Realty Trust (NY: BDN )

4.270 +0.050 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 4.290 4.360 4.220 4.270 2,775,455 +0.05(+1.18%)
Apr 16, 2024 4.230 4.250 4.165 4.220 1,284,733 -0.06(-1.40%)
Apr 15, 2024 4.380 4.380 4.230 4.280 1,585,754 -0.08(-1.83%)
Apr 12, 2024 4.450 4.470 4.310 4.360 1,403,302 -0.13(-2.90%)
Apr 11, 2024 4.280 4.520 4.270 4.490 1,826,473 +0.22(+5.15%)
Apr 10, 2024 4.410 4.460 4.240 4.270 3,280,034 -0.32(-6.97%)
Apr 09, 2024 4.490 4.590 4.470 4.590 1,053,837 +0.13(+2.91%)
Apr 08, 2024 4.350 4.490 4.332 4.460 1,152,225 +0.14(+3.24%)
Apr 05, 2024 4.340 4.360 4.230 4.320 1,524,485 -0.03(-0.69%)
Apr 04, 2024 4.360 4.455 4.330 4.350 1,425,846 +0.00(+0.00%)
Apr 03, 2024 4.370 4.390 4.300 4.350 2,194,896 -0.06(-1.36%)
Apr 02, 2024 4.478 4.478 4.342 4.410 3,058,847 -0.11(-2.36%)
Apr 01, 2024 4.661 4.671 4.507 4.516 1,781,718 -0.13(-2.71%)
Mar 28, 2024 4.526 4.647 4.584 4.642 2,787,471 +0.15(+3.23%)
Mar 27, 2024 4.468 4.565 4.444 4.497 3,697,660 +0.09(+1.97%)
Mar 26, 2024 4.516 4.516 4.391 4.410 1,466,424 -0.07(-1.51%)
Mar 25, 2024 4.439 4.507 4.420 4.478 1,631,333 +0.07(+1.54%)
Mar 22, 2024 4.594 4.652 4.391 4.410 3,692,818 -0.15(-3.18%)
Mar 21, 2024 4.594 4.734 4.516 4.555 5,607,360 +0.05(+1.07%)
Mar 20, 2024 4.246 4.516 4.207 4.507 1,963,941 +0.25(+5.91%)
Mar 19, 2024 4.255 4.294 4.197 4.255 1,054,101 -0.01(-0.23%)
Mar 18, 2024 4.226 4.284 4.188 4.265 974,787 +0.04(+0.92%)
Mar 15, 2024 4.197 4.294 4.188 4.226 3,067,485 +0.00(+0.00%)
Mar 14, 2024 4.284 4.313 4.134 4.226 1,651,177 -0.10(-2.24%)
Mar 13, 2024 4.255 4.352 4.255 4.323 1,128,393 +0.06(+1.36%)
Mar 12, 2024 4.294 4.371 4.217 4.265 1,336,080 -0.06(-1.34%)
Mar 11, 2024 4.313 4.386 4.279 4.323 1,165,749 -0.02(-0.45%)
Mar 08, 2024 4.275 4.391 4.236 4.342 1,573,425 +0.12(+2.75%)
Mar 07, 2024 4.255 4.275 4.192 4.226 1,439,657 +0.02(+0.46%)
Mar 06, 2024 4.217 4.255 4.150 4.207 1,654,687 +0.03(+0.69%)
Mar 05, 2024 4.043 4.197 3.994 4.178 1,854,552 +0.09(+2.13%)
Mar 04, 2024 4.168 4.178 4.023 4.091 2,924,937 -0.07(-1.63%)
Mar 01, 2024 4.168 4.207 4.081 4.159 2,342,657 +0.00(+0.00%)
Feb 29, 2024 4.139 4.226 4.101 4.159 1,912,982 +0.12(+2.87%)
Feb 28, 2024 3.984 4.110 3.975 4.043 1,226,805 +0.01(+0.24%)
Feb 27, 2024 4.013 4.091 3.999 4.033 1,470,022 +0.08(+1.96%)
Feb 26, 2024 3.984 4.057 3.888 3.955 2,210,387 -0.03(-0.73%)
Feb 23, 2024 4.052 4.072 3.936 3.984 2,102,871 -0.06(-1.44%)
Feb 22, 2024 4.043 4.081 3.999 4.043 1,796,343 +0.00(+0.00%)
Feb 21, 2024 4.013 4.081 3.984 4.043 1,887,075 +0.03(+0.72%)
Feb 20, 2024 4.043 4.101 3.980 4.013 1,474,700 -0.08(-1.89%)
Feb 16, 2024 3.936 4.130 3.888 4.091 1,678,457 +0.07(+1.68%)
Feb 15, 2024 3.859 4.033 3.859 4.023 2,785,634 +0.21(+5.58%)
Feb 14, 2024 3.839 3.895 3.767 3.810 2,696,535 +0.02(+0.51%)
Feb 13, 2024 3.849 3.849 3.723 3.791 3,733,121 -0.24(-6.00%)
Feb 12, 2024 4.013 4.144 4.004 4.033 3,794,801 +0.05(+1.21%)
Feb 09, 2024 3.984 4.021 3.888 3.984 2,122,444 +0.00(+0.00%)
Feb 08, 2024 3.907 4.023 3.907 3.984 3,051,545 +0.07(+1.73%)
Feb 07, 2024 4.023 4.033 3.854 3.917 3,685,337 -0.12(-2.88%)
Feb 06, 2024 4.062 4.139 3.984 4.033 2,717,519 -0.04(-0.95%)
Feb 05, 2024 4.081 4.130 4.015 4.072 2,367,463 -0.10(-2.32%)
Feb 02, 2024 4.178 4.255 4.052 4.168 3,046,183 -0.09(-2.05%)
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.