$16.80 +0.23 (%) Brandywine Realty Trust - New York Stock Exchange, Inc.

Jun. 30, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center