$15.01 +0.02 (%) Brandywine Realty Trust - New York Stock Exchange, Inc.

Apr. 28, 2016 | 12:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDN historical data

Date Open High Low Close Volume
4/27/201615.0415.0514.9014.992,323,127
4/26/201615.0215.1314.9215.041,231,779
4/25/201614.7014.9914.6514.961,312,473
4/22/201614.6114.8514.5814.732,181,034
4/21/201614.4514.9314.4514.693,098,773
4/20/201614.3514.3914.1914.272,627,299
4/19/201614.2514.3614.2114.34771,781
4/18/201614.2014.2614.0814.24747,372
4/15/201614.0914.2914.0514.18885,851
4/14/201614.0214.1313.9714.111,694,350
4/13/201614.0414.1013.9513.991,570,326
4/12/201613.8814.1813.8313.991,806,385
4/11/201613.9114.0013.8313.851,048,121
4/8/201613.7914.0413.7313.871,017,793
4/7/201613.8513.9113.6013.721,379,177
4/6/201613.9513.9513.7713.921,108,208
4/5/201613.9614.0313.9513.991,269,416
4/4/201614.0914.1313.9714.031,628,768
4/1/201613.9514.1313.8714.101,471,601
3/31/201614.0114.1013.9214.032,459,913
3/30/201614.1714.1914.0014.102,137,631
3/29/201613.6914.1113.6714.111,574,643
3/28/201613.5213.7013.4413.701,240,777
3/24/201613.2713.5113.2013.501,713,496
3/23/201613.4113.4613.2513.362,406,290
3/22/201613.3613.4313.2613.40792,794
3/21/201613.3013.5313.3013.391,345,095
3/18/201613.6113.6713.3313.382,126,630
3/17/201613.4313.6413.3913.591,049,052
3/16/201613.2213.4613.1713.42993,458
3/15/201613.0113.3113.0113.26713,657
3/14/201613.0613.2612.9913.231,299,328
3/11/201612.9613.1412.9313.11957,892
3/10/201613.0313.0612.6812.78940,277
3/9/201612.8513.0412.8512.96798,443
3/8/201613.2113.2912.8312.831,547,059
3/7/201613.0613.3013.0013.191,297,663
3/4/201613.1113.1713.0613.141,173,777
3/3/201612.9913.1512.9313.141,089,688
3/2/201612.7713.0012.7612.99958,937
3/1/201612.4312.8212.3312.822,062,313
2/29/201612.4112.4712.2712.312,026,321
2/26/201612.4912.5212.3812.392,084,341
2/25/201612.5112.5512.4112.481,883,051
2/24/201612.3012.3812.1912.291,536,009
2/23/201612.3412.4712.2312.401,298,161
2/22/201612.2712.4412.2712.401,531,112
2/19/201612.0012.2411.9612.151,269,852
2/18/201611.9212.1011.8112.091,484,561
2/17/201611.7212.0411.7211.931,536,700
2/16/201611.6911.7511.5311.711,636,698
2/12/201611.3711.6511.3711.541,842,886
2/11/201611.4411.5111.2211.292,902,739
2/10/201611.6611.8811.6411.641,395,177
2/9/201611.6811.8711.5211.612,359,787
2/8/201612.4612.4611.7011.832,979,799
2/5/201612.4112.9712.4112.563,071,851
2/4/201612.5812.9912.5112.912,979,435
2/3/201612.6412.8012.5312.711,955,152
2/2/201612.8012.8012.5112.593,105,511
2/1/201612.7612.8812.7112.812,737,210
1/29/201612.6412.8612.5812.831,452,646
1/28/201612.6412.7912.5012.521,593,072
1/27/201612.5412.7212.4812.551,808,161
1/26/201612.3612.6912.3612.603,414,853
1/25/201612.2912.4812.1612.322,500,925
1/22/201612.1012.3912.0612.292,694,265
1/21/201612.0912.1411.8311.972,698,109
1/20/201612.2612.3911.6311.982,013,828
1/19/201612.6612.7212.3812.491,431,974
1/15/201612.5212.6112.3712.551,459,396
1/14/201612.8512.8512.5912.711,766,942
1/13/201612.9513.1012.6912.751,777,633
1/12/201613.4713.4712.9112.943,016,969
1/11/201613.2913.4813.2413.362,180,948
1/8/201613.6713.7313.2013.224,433,708
1/7/201613.6913.8513.6313.662,671,890
1/6/201613.8014.0213.7913.982,882,797
1/5/201613.5313.9213.4813.883,141,929
1/4/201613.3613.5413.2713.523,957,629
12/31/201513.7413.7513.5813.661,685,665
12/30/201513.7013.7713.6513.74877,174
12/29/201513.5913.7413.5513.721,225,255
12/28/201513.4213.5413.3813.53906,013
12/24/201513.4113.4913.3113.44520,171
12/23/201513.0013.4412.9613.423,453,548
12/22/201512.8413.0012.7712.941,386,373
12/21/201513.0113.0112.6912.781,960,634
12/18/201513.0413.0412.7412.893,163,527
12/17/201513.2413.2412.9913.041,485,719
12/16/201512.9313.1412.8913.131,043,862
12/15/201512.8513.0012.8312.881,370,367
12/14/201512.7312.8012.5312.771,900,275
12/11/201512.8612.9212.7012.762,150,381
12/10/201513.0913.1212.9212.931,486,018
12/9/201513.1113.2712.9613.061,727,597
12/8/201513.2813.3213.1313.201,400,122
12/7/201513.4313.4313.2113.311,389,261
12/4/201513.3213.5713.3113.442,105,300
12/3/201513.4913.5613.2513.271,517,047
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center