Skip to main content

Brandywine Realty Trust (NY: BDN )

4.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 4.190 4.210 4.070 4.120 2,033,698 -0.06(-1.44%)
Feb 22, 2024 4.180 4.220 4.135 4.180 1,737,253 +0.00(+0.00%)
Feb 21, 2024 4.150 4.220 4.120 4.180 1,825,001 +0.03(+0.72%)
Feb 20, 2024 4.180 4.240 4.115 4.150 1,426,191 -0.08(-1.89%)
Feb 16, 2024 4.070 4.270 4.020 4.230 1,623,245 +0.07(+1.68%)
Feb 15, 2024 3.990 4.170 3.990 4.160 2,694,002 +0.22(+5.58%)
Feb 14, 2024 3.970 4.027 3.895 3.940 2,607,834 +0.02(+0.51%)
Feb 13, 2024 3.980 3.980 3.850 3.920 3,610,321 -0.25(-6.00%)
Feb 12, 2024 4.150 4.285 4.140 4.170 3,669,972 +0.05(+1.21%)
Feb 09, 2024 4.120 4.157 4.020 4.120 2,052,627 +0.00(+0.00%)
Feb 08, 2024 4.040 4.160 4.040 4.120 2,951,166 +0.07(+1.73%)
Feb 07, 2024 4.160 4.170 3.985 4.050 3,564,109 -0.12(-2.88%)
Feb 06, 2024 4.200 4.280 4.120 4.170 2,628,127 -0.04(-0.95%)
Feb 05, 2024 4.220 4.270 4.151 4.210 2,289,586 -0.10(-2.32%)
Feb 02, 2024 4.320 4.400 4.190 4.310 2,945,980 -0.09(-2.05%)
Feb 01, 2024 4.600 4.680 4.275 4.400 7,170,321 -0.34(-7.17%)
Jan 31, 2024 5.010 5.025 4.710 4.740 4,946,033 -0.26(-5.20%)
Jan 30, 2024 5.080 5.190 4.940 5.000 2,205,411 -0.16(-3.10%)
Jan 29, 2024 5.110 5.190 5.072 5.160 1,166,035 +0.06(+1.18%)
Jan 26, 2024 5.110 5.180 5.070 5.100 985,808 +0.03(+0.59%)
Jan 25, 2024 5.130 5.190 5.020 5.070 1,624,613 +0.05(+1.00%)
Jan 24, 2024 5.240 5.240 4.990 5.020 1,662,214 -0.09(-1.76%)
Jan 23, 2024 5.280 5.330 5.045 5.110 2,398,256 -0.10(-1.92%)
Jan 22, 2024 5.110 5.220 5.100 5.210 1,874,520 +0.13(+2.56%)
Jan 19, 2024 5.030 5.100 4.940 5.080 1,851,565 +0.11(+2.21%)
Jan 18, 2024 5.070 5.128 4.910 4.970 1,910,673 -0.08(-1.58%)
Jan 17, 2024 5.130 5.220 4.940 5.050 2,695,019 -0.25(-4.72%)
Jan 16, 2024 5.480 5.505 5.260 5.300 2,294,595 -0.24(-4.33%)
Jan 12, 2024 5.640 5.670 5.490 5.540 2,005,513 -0.01(-0.18%)
Jan 11, 2024 5.500 5.560 5.390 5.550 2,594,927 -0.01(-0.18%)
Jan 10, 2024 5.590 5.650 5.540 5.560 1,579,248 +0.00(+0.00%)
Jan 09, 2024 5.460 5.580 5.400 5.560 2,253,223 -0.01(-0.18%)
Jan 08, 2024 5.500 5.650 5.480 5.570 2,377,698 +0.06(+1.09%)
Jan 05, 2024 5.220 5.565 5.220 5.510 4,822,809 +0.21(+3.96%)
Jan 04, 2024 5.200 5.390 5.150 5.300 3,000,442 +0.08(+1.53%)
Jan 03, 2024 5.220 5.360 5.134 5.220 6,462,712 -0.15(-2.79%)
Jan 02, 2024 5.234 5.389 5.209 5.370 3,788,572 +0.12(+2.22%)
Dec 29, 2023 5.341 5.351 5.253 5.253 2,853,425 -0.10(-1.82%)
Dec 28, 2023 5.253 5.351 5.214 5.351 1,780,177 +0.08(+1.48%)
Dec 27, 2023 5.253 5.292 5.180 5.273 1,749,417 +0.01(+0.18%)
Dec 26, 2023 5.205 5.302 5.131 5.263 1,446,585 +0.13(+2.46%)
Dec 22, 2023 5.175 5.278 5.117 5.137 1,384,202 -0.01(-0.19%)
Dec 21, 2023 5.146 5.205 5.073 5.146 1,900,590 +0.09(+1.73%)
Dec 20, 2023 5.088 5.278 5.049 5.059 2,392,199 -0.05(-0.95%)
Dec 19, 2023 5.127 5.175 5.088 5.107 1,700,400 +0.04(+0.77%)
Dec 18, 2023 5.234 5.244 5.059 5.068 2,064,624 -0.15(-2.80%)
Dec 15, 2023 5.351 5.380 5.156 5.214 9,710,053 -0.17(-3.07%)
Dec 14, 2023 5.253 5.489 5.229 5.380 4,799,842 +0.32(+6.35%)
Dec 13, 2023 4.738 5.127 4.674 5.059 3,406,666 +0.36(+7.66%)
Dec 12, 2023 4.796 4.796 4.674 4.699 1,745,334 -0.09(-1.83%)
Dec 11, 2023 4.806 4.864 4.777 4.786 1,251,014 -0.06(-1.20%)
Dec 08, 2023 4.767 4.874 4.713 4.845 1,691,368 +0.04(+0.81%)
Dec 07, 2023 4.592 4.815 4.572 4.806 1,478,241 +0.21(+4.66%)
Dec 06, 2023 4.679 4.840 4.577 4.592 2,560,250 +0.00(+0.00%)
Dec 05, 2023 4.660 4.689 4.524 4.592 4,867,561 -0.11(-2.28%)
Dec 04, 2023 4.611 4.747 4.592 4.699 2,326,469 +0.08(+1.68%)
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.