Skip to main content

Brandywine Realty Trust (NY: BDN )

4.580 -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 4.520 4.590 4.510 4.580 726,404 -0.01(-0.22%)
Jun 13, 2024 4.560 4.610 4.520 4.590 730,475 +0.05(+1.10%)
Jun 12, 2024 4.610 4.780 4.515 4.540 1,740,892 +0.12(+2.71%)
Jun 11, 2024 4.480 4.500 4.410 4.420 1,411,667 -0.10(-2.21%)
Jun 10, 2024 4.510 4.530 4.460 4.520 1,145,434 -0.02(-0.44%)
Jun 07, 2024 4.510 4.580 4.490 4.540 867,854 -0.05(-1.09%)
Jun 06, 2024 4.590 4.655 4.580 4.590 746,947 -0.03(-0.65%)
Jun 05, 2024 4.650 4.665 4.575 4.620 755,247 -0.02(-0.43%)
Jun 04, 2024 4.570 4.700 4.560 4.640 1,132,491 +0.03(+0.65%)
Jun 03, 2024 4.680 4.690 4.572 4.610 1,049,927 +0.00(+0.00%)
May 31, 2024 4.570 4.690 4.550 4.610 3,248,362 +0.06(+1.32%)
May 30, 2024 4.550 4.590 4.490 4.550 1,640,011 +0.07(+1.56%)
May 29, 2024 4.520 4.520 4.410 4.480 1,583,741 -0.08(-1.75%)
May 28, 2024 4.800 4.800 4.555 4.560 1,267,928 -0.06(-1.30%)
May 24, 2024 4.650 4.710 4.600 4.620 1,161,362 +0.03(+0.65%)
May 23, 2024 4.680 4.710 4.550 4.590 1,003,205 -0.09(-1.92%)
May 22, 2024 4.760 4.780 4.675 4.680 735,266 -0.09(-1.89%)
May 21, 2024 4.730 4.810 4.730 4.770 668,647 +0.02(+0.42%)
May 20, 2024 4.810 4.840 4.750 4.750 699,096 -0.06(-1.25%)
May 17, 2024 4.910 4.910 4.790 4.810 820,691 -0.08(-1.64%)
May 16, 2024 4.950 5.000 4.850 4.890 655,856 -0.06(-1.21%)
May 15, 2024 4.990 5.050 4.925 4.950 1,281,438 +0.06(+1.23%)
May 14, 2024 4.900 4.960 4.855 4.890 665,316 +0.06(+1.24%)
May 13, 2024 4.760 4.870 4.760 4.830 1,014,253 +0.12(+2.55%)
May 10, 2024 4.790 4.790 4.650 4.710 657,627 -0.04(-0.84%)
May 09, 2024 4.660 4.765 4.640 4.750 811,727 +0.11(+2.37%)
May 08, 2024 4.600 4.655 4.555 4.640 778,480 -0.01(-0.22%)
May 07, 2024 4.770 4.800 4.650 4.650 736,918 -0.08(-1.69%)
May 06, 2024 4.750 4.830 4.720 4.730 731,884 +0.04(+0.85%)
May 03, 2024 4.800 4.910 4.660 4.690 1,606,618 -0.01(-0.21%)
May 02, 2024 4.660 4.740 4.540 4.700 1,574,236 +0.13(+2.84%)
May 01, 2024 4.580 4.690 4.530 4.570 1,785,619 +0.03(+0.66%)
Apr 30, 2024 4.550 4.648 4.520 4.540 1,252,650 -0.08(-1.73%)
Apr 29, 2024 4.530 4.640 4.530 4.620 1,518,046 +0.15(+3.36%)
Apr 26, 2024 4.430 4.520 4.400 4.470 991,701 +0.07(+1.59%)
Apr 25, 2024 4.420 4.440 4.345 4.400 1,564,032 -0.11(-2.44%)
Apr 24, 2024 4.530 4.560 4.450 4.510 1,212,152 -0.07(-1.53%)
Apr 23, 2024 4.440 4.660 4.430 4.580 1,894,077 +0.13(+2.92%)
Apr 22, 2024 4.370 4.460 4.350 4.450 1,139,175 +0.07(+1.60%)
Apr 19, 2024 4.210 4.390 4.210 4.380 1,645,137 +0.14(+3.30%)
Apr 18, 2024 4.390 4.469 4.210 4.240 2,270,927 -0.03(-0.70%)
Apr 17, 2024 4.290 4.360 4.220 4.270 2,775,575 +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%)
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.