$16.12 -0.20 (%) Brandywine Realty Trust - New York Stock Exchange, Inc.

Jan. 19, 2017 | 04:00 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
1/18/201716.0616.3515.9816.321,201,718
1/17/201716.0616.2115.9916.061,394,338
1/13/201716.0216.1415.9315.981,016,738
1/12/201715.9316.0015.8116.001,543,806
1/11/201716.1316.1615.9115.951,420,124
1/10/201716.2416.3316.1116.16895,060
1/9/201716.7716.7916.1416.211,909,725
1/6/201716.7916.8216.6616.721,521,658
1/5/201716.7916.9816.5916.841,145,482
1/4/201716.6016.9216.5016.891,230,680
1/3/201716.5116.5716.3316.55998,585
12/30/201616.1916.5216.1116.511,621,645
12/29/201615.9416.2015.8616.18757,474
12/28/201615.9815.9815.7715.91590,547
12/27/201615.9616.0915.8715.97497,908
12/23/201615.9916.0015.8315.92452,343
12/22/201615.8215.9815.8015.931,122,918
12/21/201616.1616.3115.8315.851,245,364
12/20/201616.0416.2416.0116.181,336,502
12/19/201616.0316.1815.8616.041,495,443
12/16/201615.6015.9115.5615.702,617,838
12/15/201615.4915.6015.3915.451,442,688
12/14/201615.9515.9515.4115.47962,662
12/13/201615.9515.9815.7515.94979,879
12/12/201615.7915.9415.7315.88716,202
12/9/201615.8616.0015.7815.86807,502
12/8/201615.6415.9915.5915.861,171,568
12/7/201615.5715.9315.4915.701,753,652
12/6/201615.3015.5515.3015.521,029,604
12/5/201615.2715.3715.1715.35507,183
12/2/201615.1415.3515.1415.22629,147
12/1/201615.2915.3214.9915.061,234,000
11/30/201615.3815.4515.2415.351,075,802
11/29/201615.3415.5415.3415.51837,413
11/28/201615.1515.3615.1515.321,222,361
11/25/201615.1015.2515.1015.17455,716
11/23/201614.9615.1614.9415.091,064,001
11/22/201614.9115.1714.9115.12874,841
11/21/201615.0315.1914.8514.87595,956
11/18/201614.8915.0414.8814.971,200,682
11/17/201614.9415.0214.8014.861,014,428
11/16/201614.9915.0114.7214.941,137,560
11/15/201615.1415.2914.8614.991,310,719
11/14/201614.7015.1114.6515.041,189,994
11/11/201614.1914.7614.1914.703,061,562
11/10/201614.5214.5314.0414.216,061,341
11/9/201614.4414.7414.2814.551,434,341
11/8/201614.9314.9514.7714.871,848,906
11/7/201614.9515.0114.8114.911,809,887
11/4/201614.8814.8814.6414.733,593,122
11/3/201615.0215.0814.8414.861,543,630
11/2/201615.1815.1814.9915.001,836,798
11/1/201615.4515.5515.0815.182,283,201
10/31/201615.0315.5514.9615.503,116,889
10/28/201615.0115.1414.8914.971,993,983
10/27/201614.9614.9914.7014.972,254,269
10/26/201615.2415.2414.8914.972,025,830
10/25/201615.4215.4515.1615.341,185,572
10/24/201615.3615.5315.2915.492,352,228
10/21/201615.1315.5415.0815.287,229,929
10/20/201615.8415.8715.2415.311,846,507
10/19/201615.3015.4515.2315.321,285,026
10/18/201615.5015.5115.3615.37848,185
10/17/201615.4115.5915.3315.351,489,363
10/14/201615.3515.4615.2215.391,746,991
10/13/201615.0015.4515.0015.331,053,863
10/12/201615.0815.1615.0315.08704,736
10/11/201615.0315.1014.9615.04975,985
10/10/201615.0215.2114.9815.051,076,328
10/7/201615.1215.3114.9514.971,203,659
10/6/201614.6315.1314.4515.042,415,760
10/5/201615.1815.2714.5714.713,136,510
10/4/201615.2115.2515.0115.141,359,269
10/3/201615.4815.5115.2515.281,512,887
9/30/201615.8015.8815.4815.622,544,362
9/29/201615.7715.8315.5915.751,032,686
9/28/201615.7115.8715.6715.85945,082
9/27/201616.0016.0315.6615.71894,959
9/26/201615.8416.0415.8015.97969,951
9/23/201615.7915.9015.6315.85982,677
9/22/201615.7615.9415.7515.85905,277
9/21/201615.3215.6215.1215.58926,308
9/20/201615.4315.4315.2715.30754,480
9/19/201615.2515.3915.2315.32765,745
9/16/201615.2915.4315.1815.224,372,769
9/15/201615.3915.6415.3215.381,554,776
9/14/201615.3615.4715.3015.381,191,068
9/13/201615.7115.7415.3315.351,511,622
9/12/201615.7415.9515.6615.871,739,921
9/9/201616.3116.3515.7815.782,155,979
9/8/201616.7016.7116.5516.56975,058
9/7/201616.5416.7916.4116.781,055,277
9/6/201616.4616.5816.3416.571,165,933
9/2/201616.1016.4916.0616.441,340,098
9/1/201616.1116.1315.9316.001,304,230
8/31/201616.0816.1816.0316.131,570,772
8/30/201616.2516.2516.0616.131,041,643
8/29/201616.1516.2716.1216.221,369,799
8/26/201616.3716.4916.0316.091,654,137
8/25/201616.2716.4116.2316.32877,129
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center