BRANDYWINE REALTY TRUST $14.92

down -0.12


24/5/2013 04:24 PM  |  NYSE : BDN  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

BDN historical data

Date Open High Low Close Volume
5/24/2013 14.94 14.99 14.70 14.92 10599
5/23/2013 15.22 15.24 14.91 15.04 16686
5/22/2013 15.91 16.06 15.31 15.39 13092
5/21/2013 15.88 15.98 15.84 15.94 8787
5/20/2013 15.75 15.90 15.73 15.87 10489
5/17/2013 15.69 15.83 15.67 15.80 6885
5/16/2013 15.80 15.94 15.63 15.69 10537
5/15/2013 15.69 15.88 15.62 15.88 12294
5/14/2013 15.58 15.77 15.57 15.73 5254
5/13/2013 15.64 15.70 15.50 15.58 11246
5/10/2013 15.57 15.71 15.44 15.69 8697
5/9/2013 15.71 15.74 15.54 15.57 10226
5/8/2013 15.56 15.75 15.54 15.75 7665
5/7/2013 15.48 15.67 15.46 15.60 10286
5/6/2013 15.28 15.56 15.28 15.50 9750
5/3/2013 15.22 15.35 15.15 15.32 14718
5/2/2013 14.82 15.10 14.81 15.09 23014
5/1/2013 14.93 14.97 14.69 14.77 23842
4/30/2013 14.95 14.98 14.82 14.93 26843
4/29/2013 14.87 14.92 14.79 14.90 15204
4/26/2013 14.91 15.05 14.76 14.78 18446
4/25/2013 14.76 14.99 14.65 14.90 25325
4/24/2013 14.83 14.86 14.74 14.81 21114
4/23/2013 14.90 14.90 14.70 14.79 34847
4/22/2013 14.91 14.99 14.77 14.82 10615
4/19/2013 14.62 14.93 14.57 14.93 23539
4/18/2013 14.71 14.74 14.45 14.59 18907
4/17/2013 14.77 14.80 14.46 14.68 20500
4/16/2013 14.72 14.93 14.69 14.80 15757
4/15/2013 15.00 15.06 14.66 14.66 20070
4/12/2013 14.91 15.08 14.86 15.08 23982
4/11/2013 14.99 15.12 14.88 14.93 19091
4/10/2013 15.06 15.10 14.90 14.92 12897
4/9/2013 14.95 15.08 14.75 15.06 16578
4/8/2013 14.85 15.00 14.75 14.99 18087
4/5/2013 14.59 14.96 14.59 14.85 91894
4/4/2013 14.70 15.04 14.62 14.97 24295
4/3/2013 14.87 14.91 14.59 14.72 17831
4/2/2013 14.93 15.17 14.87 14.94 22249
4/1/2013 14.82 14.92 14.75 14.90 3890
3/28/2013 14.78 14.97 14.68 14.85 14735
3/27/2013 14.67 14.79 14.67 14.76 7154
3/26/2013 14.62 14.85 14.59 14.81 9050
3/25/2013 14.57 14.74 14.47 14.54 11584
3/22/2013 14.49 14.63 14.46 14.55 13252
3/21/2013 14.40 14.62 14.40 14.45 34684
3/20/2013 14.30 14.45 14.25 14.43 8416
3/19/2013 14.26 14.34 14.06 14.21 11778
3/18/2013 14.17 14.32 14.09 14.28 11483
3/15/2013 14.19 14.37 14.09 14.31 17258
3/14/2013 14.25 14.31 14.14 14.14 10020
3/13/2013 14.18 14.24 14.11 14.24 7536
3/12/2013 14.20 14.20 14.05 14.18 8030
3/11/2013 14.23 14.24 14.14 14.19 11299
3/8/2013 14.26 14.27 14.06 14.21 21901
3/7/2013 14.24 14.28 14.14 14.21 12855
3/6/2013 14.25 14.27 14.12 14.20 11406
3/5/2013 14.07 14.34 13.99 14.21 13369
3/4/2013 13.73 14.06 13.73 14.04 16910
3/1/2013 13.68 13.85 13.47 13.81 23390
2/28/2013 13.56 13.83 13.53 13.75 52185
2/27/2013 13.19 13.60 13.19 13.56 19003
2/26/2013 13.09 13.20 13.00 13.16 18230
2/25/2013 13.30 13.34 12.95 12.96 17139
2/22/2013 13.24 13.34 13.18 13.19 11840
2/21/2013 13.25 13.35 13.09 13.20 44423
2/20/2013 13.50 13.59 13.38 13.42 32856
2/19/2013 13.41 13.51 13.35 13.51 21542
2/15/2013 13.32 13.48 13.29 13.48 24423
2/14/2013 13.28 13.42 13.25 13.34 14365
2/13/2013 13.33 13.44 13.21 13.34 16670
2/12/2013 13.08 13.32 13.07 13.27 17405
2/11/2013 13.19 13.24 12.79 13.02 19832
2/8/2013 13.16 13.25 13.08 13.25 8796
2/7/2013 13.06 13.25 12.99 13.10 16969
2/6/2013 12.91 13.12 12.91 13.10 14660
2/5/2013 13.02 13.09 12.94 12.99 16604
2/4/2013 13.05 13.13 12.83 12.98 29794
2/1/2013 12.77 13.22 12.69 13.08 44198
1/31/2013 12.90 12.92 12.60 12.73 30704
1/30/2013 13.03 13.07 12.85 12.89 31171
1/29/2013 12.95 13.08 12.89 13.07 27553
1/28/2013 13.15 13.17 12.95 13.00 53057
1/25/2013 13.10 13.25 12.93 13.23 28637
1/24/2013 13.10 13.17 13.02 13.09 53639
1/23/2013 13.06 13.12 13.00 13.09 14538
1/22/2013 12.93 13.12 12.88 13.10 12287
1/18/2013 12.86 12.94 12.73 12.93 16859
1/17/2013 12.83 12.89 12.79 12.86 15921
1/16/2013 12.50 12.83 12.42 12.82 27125
1/15/2013 12.55 12.76 12.48 12.76 10787
1/14/2013 12.41 12.65 12.41 12.58 16551
1/11/2013 12.52 12.62 12.44 12.47 12077
1/10/2013 12.35 12.56 12.34 12.55 32842
1/9/2013 12.29 12.54 12.25 12.53 18315
1/8/2013 12.32 12.34 12.23 12.27 13849
1/7/2013 12.27 12.37 12.22 12.31 13189
1/4/2013 12.21 12.31 12.13 12.29 10530
1/3/2013 12.22 12.35 12.12 12.21 20262
1/2/2013 12.25 12.31 12.10 12.18 12550
Marketplace
Trading Center