$15.96 0.00 (%) Brandywine Realty Trust - NYSE

Dec. 26, 2014 | 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
12/26/201415.9816.0715.9015.96951,480
12/24/201415.9816.0215.8915.96385,646
12/23/201416.0016.0715.9216.00691,073
12/22/201415.8215.9815.7515.98823,304
12/19/201415.7815.7915.5715.771,777,147
12/18/201415.8515.8515.4815.731,961,676
12/17/201415.5015.7415.3715.702,549,911
12/16/201415.2115.4815.1315.451,891,247
12/15/201415.4415.4715.1515.221,286,280
12/12/201415.6015.6415.3915.391,522,800
12/11/201415.6515.7015.5715.621,216,194
12/10/201415.5915.6415.5015.571,051,789
12/9/201415.5415.7315.4215.641,429,129
12/8/201415.6315.8415.5115.591,263,982
12/5/201415.5415.6615.4215.631,050,092
12/4/201415.5615.6315.5215.591,902,578
12/3/201415.6715.6715.5015.611,296,379
12/2/201415.3515.5615.1715.481,118,183
12/1/201415.4715.5115.3615.411,025,952
11/28/201415.5215.7315.4515.46565,702
11/26/201415.3215.5115.2415.48978,090
11/25/201415.2415.3415.2015.281,234,012
11/24/201415.2715.3315.1215.221,140,650
11/21/201415.2115.3115.1615.26987,782
11/20/201415.1115.1615.0215.082,205,176
11/19/201415.3215.3415.1315.162,009,898
11/18/201415.2515.3215.1715.316,548,797
11/17/201415.2115.3015.1715.25936,514
11/14/201415.3815.4215.1815.201,108,257
11/13/201415.3015.4215.2815.34857,973
11/12/201415.3815.4415.2015.23834,847
11/11/201415.4315.4615.3215.41580,593
11/10/201415.4515.4615.3415.461,174,282
11/7/201415.4215.5315.3015.441,409,148
11/6/201415.5515.5515.3615.381,264,994
11/5/201415.6515.6715.4515.511,531,020
11/4/201415.5815.6315.4115.611,554,227
11/3/201415.4615.6415.4015.631,488,120
10/31/201415.4015.5015.3015.431,739,555
10/30/201415.3115.3115.1415.301,869,466
10/29/201415.2415.3315.1415.272,007,098
10/28/201415.2215.2915.1215.271,718,141
10/27/201415.2015.2715.0715.251,960,487
10/24/201415.2015.2715.0215.172,470,032
10/23/201414.7715.1114.7015.073,293,886
10/22/201414.5414.8014.5214.642,579,186
10/21/201414.4414.5314.4014.524,690,681
10/20/201414.2014.2914.0814.286,375,263
10/17/201414.4814.4814.1914.223,790,756
10/16/201414.5414.5414.2614.383,586,863
10/15/201414.5914.7614.3914.563,705,031
10/14/201414.3914.7114.3514.702,119,872
10/13/201414.3014.4814.3014.351,683,002
10/10/201414.3014.4614.2514.302,888,805
10/9/201414.2914.4514.2314.292,452,759
10/8/201414.0214.3213.9614.281,808,538
10/7/201414.0614.1714.0014.011,514,246
10/6/201414.0914.1714.0114.091,281,689
10/3/201414.0014.0813.9314.071,695,502
10/2/201413.9614.0913.8413.971,712,579
10/1/201414.0914.1914.0214.111,450,709
9/30/201414.2914.3114.0514.071,594,181
9/29/201414.2814.2814.0914.27916,150
9/26/201414.1314.3714.1014.351,055,701
9/25/201414.3214.3214.1314.17778,848
9/24/201414.3514.5514.2814.301,789,277
9/23/201414.5214.5614.3314.331,242,990
9/22/201414.6314.6614.4914.522,121,746
9/19/201414.8414.8414.5914.662,439,288
9/18/201414.9815.0014.7514.772,074,267
9/17/201415.0315.1514.8415.002,396,458
9/16/201414.9015.1214.8515.041,637,821
9/15/201415.0815.1714.8814.901,089,776
9/12/201415.6915.6914.9515.112,627,277
9/11/201415.6915.8615.6715.74738,292
9/10/201416.0716.0815.7015.73902,644
9/9/201416.1416.2416.0716.081,016,913
9/8/201416.1016.1816.0916.171,572,836
9/5/201415.9916.1115.9416.101,487,566
9/4/201416.0116.1215.9215.992,011,657
9/3/201416.0716.0715.9816.051,216,220
9/2/201415.9616.0615.9116.011,458,110
8/29/201415.8916.0615.8316.021,953,683
8/28/201415.8315.9215.8215.901,088,703
8/27/201415.8715.9615.7915.90820,184
8/26/201415.7615.8815.6515.871,172,471
8/25/201415.8415.9015.6915.75680,965
8/22/201415.8615.8915.6615.79450,575
8/21/201415.9416.0015.8615.87502,980
8/20/201415.8415.9915.7915.94801,342
8/19/201415.7315.9015.6515.881,471,133
8/18/201415.4915.7015.4815.691,611,070
8/15/201415.6015.6715.3915.412,175,155
8/14/201415.7115.7715.5715.60931,734
8/13/201415.5115.7215.5015.70874,601
8/12/201415.5815.7115.4615.49877,129
8/11/201415.5115.7115.5115.55736,315
8/8/201415.3615.5515.2615.542,332,946
8/7/201415.4415.5315.2815.33984,988
8/6/201415.3515.5115.3015.381,219,533
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center