$11.83 -0.73 (%) Brandywine Realty Trust - NYSE

Feb. 8, 2016 | 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
2/5/201612.4112.9712.4112.563,071,851
2/4/201612.5812.9912.5112.912,979,435
2/3/201612.6412.8012.5312.711,955,152
2/2/201612.8012.8012.5112.593,105,511
2/1/201612.7612.8812.7112.812,737,210
1/29/201612.6412.8612.5812.831,452,646
1/28/201612.6412.7912.5012.521,593,072
1/27/201612.5412.7212.4812.551,808,161
1/26/201612.3612.6912.3612.603,414,853
1/25/201612.2912.4812.1612.322,500,925
1/22/201612.1012.3912.0612.292,694,265
1/21/201612.0912.1411.8311.972,698,109
1/20/201612.2612.3911.6311.982,013,828
1/19/201612.6612.7212.3812.491,431,974
1/15/201612.5212.6112.3712.551,459,396
1/14/201612.8512.8512.5912.711,766,942
1/13/201612.9513.1012.6912.751,777,633
1/12/201613.4713.4712.9112.943,016,969
1/11/201613.2913.4813.2413.362,180,948
1/8/201613.6713.7313.2013.224,433,708
1/7/201613.6913.8513.6313.662,671,890
1/6/201613.8014.0213.7913.982,882,797
1/5/201613.5313.9213.4813.883,141,929
1/4/201613.3613.5413.2713.523,957,629
12/31/201513.7413.7513.5813.661,685,665
12/30/201513.7013.7713.6513.74877,174
12/29/201513.5913.7413.5513.721,225,255
12/28/201513.4213.5413.3813.53906,013
12/24/201513.4113.4913.3113.44520,171
12/23/201513.0013.4412.9613.423,453,548
12/22/201512.8413.0012.7712.941,386,373
12/21/201513.0113.0112.6912.781,960,634
12/18/201513.0413.0412.7412.893,163,527
12/17/201513.2413.2412.9913.041,485,719
12/16/201512.9313.1412.8913.131,043,862
12/15/201512.8513.0012.8312.881,370,367
12/14/201512.7312.8012.5312.771,900,275
12/11/201512.8612.9212.7012.762,150,381
12/10/201513.0913.1212.9212.931,486,018
12/9/201513.1113.2712.9613.061,727,597
12/8/201513.2813.3213.1313.201,400,122
12/7/201513.4313.4313.2113.311,389,261
12/4/201513.3213.5713.3113.442,105,300
12/3/201513.4913.5613.2513.271,517,047
12/2/201513.8113.8713.5213.541,321,514
12/1/201513.8113.8913.7813.871,043,448
11/30/201513.8313.9213.7213.761,670,068
11/27/201513.7113.8213.6613.79543,214
11/25/201513.6813.7813.6413.75734,052
11/24/201513.5713.6913.5213.65895,688
11/23/201513.6913.7413.6113.66986,151
11/20/201513.5113.6813.5013.671,234,704
11/19/201513.3313.5113.2913.441,313,044
11/18/201513.1513.3013.1013.30693,617
11/17/201513.0013.2712.9613.121,702,120
11/16/201512.9213.0412.8313.04891,797
11/13/201513.1813.2212.8912.921,966,678
11/12/201512.9913.0912.8712.951,459,571
11/11/201512.9713.0312.9113.021,723,131
11/10/201512.7912.9712.7812.971,509,720
11/9/201513.0913.0912.6712.772,472,693
11/6/201513.4513.4513.0313.152,923,513
11/5/201513.5013.6413.4513.62994,901
11/4/201513.5813.6413.4413.52954,653
11/3/201513.7113.7613.5713.581,037,101
11/2/201513.5013.8213.4213.781,167,416
10/30/201513.7013.7513.5013.501,302,071
10/29/201513.5913.7013.5613.691,292,906
10/28/201513.5213.8013.4213.672,085,924
10/27/201513.5013.5613.4213.541,275,379
10/26/201513.5713.6113.4213.491,115,273
10/23/201513.6713.6913.4013.562,084,844
10/22/201513.0113.8412.9213.684,680,459
10/21/201513.1613.1813.0313.041,050,195
10/20/201513.0813.2113.0013.133,214,971
10/19/201512.8713.0912.8513.081,934,660
10/16/201512.8312.9412.8212.921,937,526
10/15/201512.8512.8812.6012.795,426,966
10/14/201512.9413.0112.8012.811,857,042
10/13/201512.9513.0712.8612.901,538,203
10/12/201513.0313.1012.9913.032,311,577
10/9/201512.8212.9112.7412.882,760,923
10/8/201512.7912.8812.7412.812,884,133
10/7/201512.7012.9712.6912.774,386,982
10/6/201512.5612.7012.5212.672,118,452
10/5/201512.2812.5812.2512.583,026,705
10/2/201512.1712.2512.0512.222,231,568
10/1/201512.2612.2712.0612.181,378,320
9/30/201512.5012.5012.1912.321,939,344
9/29/201512.0412.4312.0312.392,660,238
9/28/201512.1612.1611.8912.041,368,901
9/25/201512.2112.2912.1112.201,064,804
9/24/201512.2712.3512.1112.19971,216
9/23/201512.2712.4312.2412.321,060,063
9/22/201512.3812.5212.2412.261,244,997
9/21/201512.3212.5412.2512.501,785,478
9/18/201512.3612.5112.2912.342,304,174
9/17/201512.3312.7012.2512.502,133,652
9/16/201512.2012.3512.2012.313,264,072
9/15/201512.0612.3012.0012.231,694,412
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center