$13.77 +0.11 (%) Brandywine Realty Trust - NYSE

Jul. 31, 2015 | 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
7/31/201513.7813.8813.7413.772,002,977
7/30/201513.6313.7413.5913.662,021,070
7/29/201513.5013.7413.4213.662,199,874
7/28/201513.5613.6813.4913.542,420,074
7/27/201513.6613.7613.5113.553,093,872
7/24/201513.7613.7813.6313.652,297,362
7/23/201513.7614.2713.6713.764,223,741
7/22/201513.7013.8113.6913.741,986,243
7/21/201513.6813.7913.5913.681,492,728
7/20/201513.7513.8313.5713.681,926,979
7/17/201513.7413.8713.7013.792,918,492
7/16/201513.8113.9013.7413.802,418,700
7/15/201513.7413.8413.6613.753,990,816
7/14/201513.8213.9313.7313.796,043,676
7/13/201513.7813.9513.7013.811,491,581
7/10/201513.6013.8013.6013.70789,967
7/9/201513.7313.8213.5513.581,687,058
7/8/201513.6213.7413.5613.671,845,277
7/7/201513.5613.7713.5513.731,928,654
7/6/201513.3813.5313.3713.511,121,659
7/2/201513.5013.6713.3913.411,516,644
7/1/201513.1913.4013.1513.362,268,986
6/30/201513.4313.4713.2813.282,078,895
6/29/201513.5813.7513.3713.371,902,346
6/26/201513.5113.6913.5013.621,741,577
6/25/201513.6213.7513.5513.552,627,798
6/24/201513.8313.9413.7713.771,266,685
6/23/201513.7513.9113.7313.821,422,912
6/22/201513.9014.1213.8213.826,096,735
6/19/201513.8114.0313.7513.905,156,238
6/18/201513.7614.0213.7613.857,458,536
6/17/201513.6113.7213.5713.7210,507,889
6/16/201513.6613.7413.5913.602,346,065
6/15/201513.7813.7813.6013.661,293,648
6/12/201513.8313.9113.7413.791,751,469
6/11/201513.9514.0413.8713.901,033,990
6/10/201513.7813.9313.7113.851,194,806
6/9/201513.9513.9813.7413.78716,736
6/8/201513.9714.0313.9113.95859,346
6/5/201514.1414.2213.9714.001,179,560
6/4/201514.0914.2914.0414.241,822,251
6/3/201514.2614.3414.1014.12915,807
6/2/201514.2614.3614.2014.28972,736
6/1/201514.0914.3914.0714.322,825,589
5/29/201514.4014.4614.0514.082,520,532
5/28/201514.4814.5214.3014.41769,957
5/27/201514.3914.5214.3114.49755,302
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!