$16.32 0.00 (%) Brandywine Realty Trust - New York Stock Exchange, Inc.

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDN historical data

Date Open High Low Close Volume
8/25/201616.2716.4116.2316.32877,129
8/24/201616.4516.4916.1916.28757,287
8/23/201616.6116.6316.4716.47785,484
8/22/201616.4216.5316.3416.52880,492
8/19/201616.6616.6616.2816.403,075,407
8/18/201616.4316.7116.4316.691,956,054
8/17/201616.4316.4816.2216.45837,603
8/16/201616.4416.4416.2116.391,024,058
8/15/201616.5616.6216.4916.51764,905
8/12/201616.6816.8416.5216.551,015,304
8/11/201616.7816.7816.4416.681,224,213
8/10/201616.7016.8716.6416.76907,108
8/9/201616.5516.6616.5216.66558,659
8/8/201616.7316.7316.5416.58949,731
8/5/201616.7316.7516.6016.701,561,623
8/4/201616.5416.7516.4716.732,117,150
8/3/201616.6016.6016.3916.501,629,476
8/2/201616.7216.7716.5516.611,146,322
8/1/201616.8616.9316.6916.79955,153
7/29/201616.6217.0516.6216.871,217,770
7/28/201616.3816.7516.3516.691,020,829
7/27/201616.4416.5016.1616.442,426,912
7/26/201616.5116.5316.3516.492,244,821
7/25/201616.6716.7416.4716.492,056,775
7/22/201616.4616.7116.4316.681,692,989
7/21/201616.6316.6616.3216.491,868,693
7/20/201616.6016.6816.4816.682,405,811
7/19/201616.6316.6716.5616.582,306,528
7/18/201616.5016.6416.3816.601,547,364
7/15/201616.4016.5216.2416.501,883,326
7/14/201616.6416.6816.5016.551,185,436
7/13/201616.7216.7516.5816.681,333,436
7/12/201616.8016.8416.6016.651,105,711
7/11/201616.7116.8116.5916.801,430,321
7/8/201616.4516.6616.3716.611,441,445
7/7/201616.5216.5316.2016.281,324,079
7/6/201616.6416.7016.4816.58842,659
7/5/201616.5416.6716.5016.65725,207
7/1/201616.7316.8716.5216.551,349,092
6/30/201616.5716.8116.4316.801,829,961
6/29/201616.3716.5916.3516.57962,717
6/28/201615.8516.3215.8116.291,249,419
6/27/201615.9115.9315.5215.752,453,076
6/24/201615.7316.1815.6616.013,408,437
6/23/201615.9316.1015.9116.08973,463
6/22/201615.9015.9615.8215.821,148,611
6/21/201615.8715.9315.7915.851,421,644
6/20/201615.8816.0115.8115.811,593,333
6/17/201615.8815.9215.7015.805,498,411
6/16/201615.9616.0015.7415.894,541,977
6/15/201616.0116.1415.9716.001,800,268
6/14/201616.1316.2215.9616.011,376,655
6/13/201616.2716.4516.1516.181,525,477
6/10/201616.2616.3516.1616.221,308,284
6/9/201616.2116.3516.1516.341,064,156
6/8/201615.9816.3015.9516.21905,090
6/7/201616.0316.1215.9016.011,353,926
6/6/201616.0616.1115.8516.011,206,661
6/3/201616.1016.3115.9116.041,396,476
6/2/201615.9416.0515.7816.021,834,594
6/1/201615.7015.9715.7015.971,807,952
5/31/201615.6615.8115.5715.792,275,718
5/27/201615.4815.6415.4815.621,342,347
5/26/201615.3115.4815.2415.481,622,433
5/25/201615.1715.3115.0115.311,443,904
5/24/201614.9615.1914.9615.161,063,275
5/23/201614.9815.0114.8514.86682,012
5/20/201614.8014.9314.7314.91965,769
5/19/201614.6814.7914.6014.741,146,941
5/18/201615.1015.1114.6814.841,104,524
5/17/201615.3715.3815.0615.16892,511
5/16/201615.3415.5215.3315.431,195,766
5/13/201615.4715.5315.2115.351,607,615
5/12/201615.3415.5215.2515.511,729,919
5/11/201615.5715.6215.2815.331,614,346
5/10/201615.6215.6915.5315.611,305,822
5/9/201615.5015.6315.4815.591,117,922
5/6/201615.3415.5015.2815.481,595,997
5/5/201615.2315.3915.1715.351,478,087
5/4/201614.9715.3014.9315.261,794,953
5/3/201615.0915.1314.8915.021,757,919
5/2/201615.0415.2314.9615.191,232,257
4/29/201615.0015.0814.7314.951,717,072
4/28/201614.9015.1114.8715.061,467,874
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center