$14.51 +0.15 (%) Brandywine Realty Trust - NYSE

May. 27, 2015 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDN historical data

Date Open High Low Close Volume
5/26/201514.4114.4714.2714.36998,113
5/22/201514.4114.5914.3614.431,320,862
5/21/201514.5914.6314.4014.49750,792
5/20/201514.5714.6714.4914.56743,737
5/19/201514.5714.6714.5014.53754,783
5/18/201514.4914.6414.4514.64858,027
5/15/201514.5614.6714.4614.601,375,840
5/14/201514.4614.5914.4114.491,526,456
5/13/201514.4914.6314.3614.421,526,644
5/12/201514.2914.4714.1614.451,232,812
5/11/201514.6614.7714.3614.38889,471
5/8/201514.8215.0414.6914.721,242,205
5/7/201514.2614.6514.2614.621,970,510
5/6/201514.3014.4014.1714.253,282,181
5/5/201514.5314.6114.2614.331,940,946
5/4/201514.6414.7314.5214.551,661,685
5/1/201514.5614.7414.5214.581,363,918
4/30/201514.6114.7114.4514.582,224,979
4/29/201514.8814.9414.6914.711,680,459
4/28/201514.9815.0514.8515.041,853,318
4/27/201515.0615.1314.9315.021,090,145
4/24/201514.6715.0714.6015.002,363,810
4/23/201514.8814.9314.5714.654,863,388
4/22/201514.7814.9014.7314.901,933,305
4/21/201514.9714.9914.7614.762,466,977
4/20/201515.0215.0314.8714.891,046,522
4/17/201514.9815.0814.8514.961,065,115
4/16/201515.0215.1114.9715.051,617,671
4/15/201515.2315.2615.0215.031,019,599
4/14/201515.2815.3315.2115.211,118,012
4/13/201515.1915.3115.1515.22845,733
4/10/201515.3015.4715.1715.21982,065
4/9/201515.5715.5715.1715.211,093,382
4/8/201515.6815.7815.5415.621,311,336
4/7/201516.0516.0515.6715.68932,674
4/6/201515.9616.1315.9116.10651,583
4/2/201515.8215.9615.7515.92618,913
4/1/201515.8515.9315.6515.781,077,240
3/31/201516.0916.2115.9515.981,090,903
3/30/201516.0116.1715.9116.16741,234
3/27/201515.9116.0315.8015.89859,172
3/26/201516.0216.1615.8815.921,042,278
3/25/201516.2516.4316.0416.091,612,838
3/24/201516.3716.4416.2416.241,442,064
3/23/201516.3816.5616.2816.441,501,931
3/20/201515.8816.3915.8516.361,307,935
3/19/201515.7115.9115.6515.851,171,089
3/18/201515.4315.8215.3615.761,275,296
3/17/201515.3015.4415.2115.421,066,115
3/16/201515.2315.4415.1815.34786,523
3/13/201515.2215.2415.0915.19996,370
3/12/201514.9115.2214.8415.211,230,506
3/11/201514.8614.9414.6914.812,056,256
3/10/201514.8014.9514.7914.872,389,527
3/9/201514.9815.0414.6914.843,402,166
3/6/201515.5215.5214.8314.862,129,073
3/5/201515.7415.8715.6115.63679,898
3/4/201515.7915.8915.6215.68931,664
3/3/201515.8415.9115.7415.821,480,795
3/2/201515.8716.0615.7715.86931,258
2/27/201515.8015.8915.6715.85936,843
2/26/201516.0016.0015.7215.77617,479
2/25/201515.8916.1415.8915.99808,369
2/24/201516.1816.1815.8015.891,344,485
2/23/201516.1416.2916.1116.261,482,266
2/20/201516.0216.1916.0116.131,049,945
2/19/201516.3616.3716.0216.04990,337
2/18/201516.2716.4316.1416.40626,066
2/17/201516.4216.5516.2316.25980,106
2/13/201516.5816.5916.3316.45876,352
2/12/201516.3216.6216.2216.621,295,659
2/11/201516.2616.3716.0716.251,034,381
2/10/201516.3416.4316.0116.281,125,979
2/9/201516.5116.5816.3016.301,708,110
2/6/201516.6516.6516.3516.482,725,470
2/5/201516.6516.6516.4616.652,465,579
2/4/201516.6416.7416.5616.671,823,762
2/3/201516.5416.7416.4316.741,772,902
2/2/201516.6016.6016.1816.571,913,489
1/30/201516.8416.8716.6016.612,493,866
1/29/201516.7616.9216.6716.891,263,680
1/28/201517.0617.1316.7416.751,151,900
1/27/201516.8717.0216.7917.001,656,881
1/26/201516.6616.9016.5816.902,524,639
1/23/201516.7016.7316.6016.693,373,721
1/22/201516.5116.7016.4116.671,591,722
1/21/201516.3916.4916.3216.431,315,822
1/20/201516.5016.6016.3316.443,394,213
1/16/201516.3516.5016.2216.491,901,355
1/15/201516.4116.4416.2316.331,520,491
1/14/201516.0816.3915.9716.382,247,222
1/13/201516.1716.3515.9616.151,202,229
1/12/201515.9916.1715.9516.161,356,459
1/9/201516.0416.1215.9315.961,449,757
1/8/201516.0016.0815.8616.031,365,001
1/7/201515.7716.0015.7415.992,667,009
1/6/201515.8816.0415.7915.862,433,511
1/5/201515.7715.9515.7715.881,239,140
1/2/201515.9315.9615.7915.881,875,449
12/31/201416.1216.3015.9015.982,213,382
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center