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
)
4.520
-0.060 (-1.31%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 17, 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 (%)
Jul 31, 2003
10.35
10.44
10.30
10.41
552,356
+0.08(+0.81%)
Jul 30, 2003
10.27
10.35
10.18
10.33
430,170
+0.08(+0.81%)
Jul 29, 2003
10.10
10.25
9.977
10.25
403,524
+0.12(+1.15%)
Jul 28, 2003
10.19
10.31
10.11
10.13
301,743
-0.05(-0.53%)
Jul 25, 2003
10.21
10.29
10.12
10.19
661,339
-0.09(-0.89%)
Jul 24, 2003
10.25
10.33
10.16
10.28
463,537
+0.03(+0.28%)
Jul 23, 2003
10.23
10.29
10.16
10.25
259,014
-0.04(-0.36%)
Jul 22, 2003
10.16
10.29
10.16
10.29
208,603
+0.12(+1.19%)
Jul 21, 2003
10.14
10.21
10.05
10.16
179,797
+0.02(+0.21%)
Jul 18, 2003
10.06
10.21
10.05
10.14
259,254
+0.13(+1.29%)
Jul 17, 2003
10.26
10.29
10.01
10.01
224,207
-0.26(-2.55%)
Jul 16, 2003
10.29
10.35
10.25
10.28
238,370
+0.05(+0.53%)
Jul 15, 2003
10.29
10.33
10.18
10.22
233,569
-0.07(-0.69%)
Jul 14, 2003
10.33
10.35
10.25
10.29
276,778
+0.00(+0.04%)
Jul 11, 2003
10.14
10.29
10.11
10.29
274,137
+0.11(+1.06%)
Jul 10, 2003
10.29
10.29
10.04
10.18
596,045
-0.13(-1.25%)
Jul 09, 2003
10.28
10.33
10.21
10.31
234,289
-0.02(-0.20%)
Jul 08, 2003
10.35
10.39
10.25
10.33
436,411
-0.02(-0.20%)
Jul 07, 2003
10.29
10.37
10.24
10.35
520,669
+0.07(+0.69%)
Jul 03, 2003
10.22
10.28
10.14
10.28
153,872
+0.01(+0.12%)
Jul 02, 2003
10.13
10.27
10.13
10.27
465,217
-0.07(-0.64%)
Jul 01, 2003
10.23
10.34
10.19
10.34
789,046
+0.08(+0.77%)
Jun 30, 2003
10.21
10.26
10.13
10.26
409,766
+0.07(+0.70%)
Jun 27, 2003
10.16
10.27
10.13
10.19
439,532
+0.06(+0.62%)
Jun 26, 2003
9.915
10.15
9.894
10.12
1,148,401
+0.12(+1.25%)
Jun 25, 2003
9.927
10.04
9.873
9.998
424,169
+0.08(+0.80%)
Jun 24, 2003
9.773
9.952
9.681
9.919
471,219
+0.15(+1.54%)
Jun 23, 2003
9.894
9.902
9.769
9.769
313,986
-0.13(-1.35%)
Jun 20, 2003
9.748
9.965
9.748
9.902
366,317
+0.11(+1.11%)
Jun 19, 2003
9.810
9.940
9.615
9.794
429,210
-0.04(-0.38%)
Jun 18, 2003
10.00
10.00
9.769
9.831
281,579
-0.17(-1.67%)
Jun 17, 2003
10.23
10.23
9.894
9.998
621,970
-0.18(-1.72%)
Jun 16, 2003
10.21
10.26
10.06
10.17
518,509
-0.04(-0.41%)
Jun 13, 2003
10.29
10.32
10.21
10.21
2,330,410
-0.13(-1.29%)
Jun 12, 2003
10.37
10.37
10.27
10.35
267,656
+0.04(+0.36%)
Jun 11, 2003
10.21
10.31
10.10
10.31
88,818
+0.12(+1.14%)
Jun 10, 2003
10.02
10.20
10.02
10.19
138,269
+0.20(+1.96%)
Jun 09, 2003
10.04
10.04
9.956
9.998
406,165
-0.04(-0.37%)
Jun 06, 2003
10.04
10.06
9.940
10.04
295,982
+0.04(+0.38%)
Jun 05, 2003
10.07
10.07
9.956
9.998
213,404
-0.04(-0.42%)
Jun 04, 2003
9.994
10.08
9.994
10.04
154,832
+0.08(+0.80%)
Jun 03, 2003
9.956
9.994
9.923
9.960
228,288
-0.01(-0.13%)
Jun 02, 2003
9.885
9.998
9.885
9.973
165,634
+0.09(+0.93%)
May 30, 2003
9.748
9.885
9.727
9.881
250,372
+0.08(+0.81%)
May 29, 2003
9.935
9.956
9.515
9.802
493,783
-0.11(-1.13%)
May 28, 2003
9.998
10.01
9.898
9.915
407,605
-0.06(-0.58%)
May 27, 2003
9.998
10.14
9.915
9.973
236,209
-0.05(-0.46%)
May 23, 2003
9.927
10.04
9.890
10.02
293,821
+0.09(+0.92%)
May 22, 2003
9.915
9.952
9.848
9.927
243,891
+0.03(+0.34%)
May 21, 2003
9.960
9.977
9.840
9.894
257,334
-0.07(-0.67%)
May 20, 2003
9.915
9.990
9.831
9.960
159,153
+0.07(+0.67%)
May 19, 2003
9.894
9.931
9.544
9.894
308,704
+0.00(+0.00%)
May 16, 2003
9.790
9.894
9.790
9.894
189,399
+0.06(+0.64%)
May 15, 2003
9.831
9.877
9.756
9.831
220,126
+0.02(+0.21%)
May 14, 2003
9.977
9.977
9.810
9.810
189,879
-0.08(-0.84%)
May 13, 2003
9.831
9.985
9.823
9.894
221,086
+0.02(+0.25%)
May 12, 2003
9.865
9.906
9.785
9.869
157,233
+0.02(+0.17%)
May 09, 2003
9.769
9.873
9.702
9.852
258,294
+0.11(+1.15%)
May 08, 2003
9.644
9.740
9.623
9.740
219,886
+0.10(+0.99%)
May 07, 2003
9.623
9.706
9.544
9.644
256,614
-0.02(-0.26%)
May 06, 2003
9.581
9.723
9.573
9.669
249,892
+0.07(+0.69%)
May 05, 2003
9.465
9.644
9.465
9.602
281,099
+0.12(+1.32%)
May 02, 2003
9.394
9.531
9.390
9.477
403,284
+0.12(+1.25%)
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
.