$14.52 +0.24 (%) Brandywine Realty Trust - NYSE

Oct. 21, 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
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
8/5/201415.4215.5615.3315.401,594,784
8/4/201415.4515.5615.3215.511,413,177
8/1/201415.5315.5815.3715.461,541,465
7/31/201415.6615.8015.5415.552,233,184
7/30/201415.8115.8815.6915.742,610,796
7/29/201415.6415.9815.6215.9215,328,697
7/28/201416.2916.3316.0616.101,041,186
7/25/201416.1316.3216.0816.291,629,765
7/24/201416.2416.2716.0416.131,295,030
7/23/201416.0516.1616.0216.13907,240
7/22/201416.0316.1316.0316.071,720,688
7/21/201415.9315.9915.8115.98945,069
7/18/201415.8015.9815.7615.95731,109
7/17/201415.7615.8315.7215.791,283,424
7/16/201415.7915.8115.6815.81872,157
7/15/201415.6315.7315.5315.73739,646
7/14/201415.5815.6615.4615.64796,527
7/11/201415.5615.5615.4715.53790,891
7/10/201415.3415.5615.3415.53804,625
7/9/201415.4415.4415.2715.431,037,075
7/8/201415.3115.4115.3015.381,032,716
7/7/201415.3315.4215.2515.34716,072
7/3/201415.3215.3315.1515.30468,354
7/2/201415.3315.3415.1715.32841,937
7/1/201415.6615.6615.5015.52862,130
6/30/201415.6415.6415.4915.601,192,610
6/27/201415.2415.6215.1715.611,946,652
6/26/201415.2815.3215.2015.25864,122
6/25/201415.3415.3715.2615.321,091,168
6/24/201415.3615.4115.2915.36818,196
6/23/201415.5415.5615.3315.35855,463
6/20/201415.5115.5915.4415.521,277,149
6/19/201415.4015.5415.3315.54795,852
6/18/201415.3215.3915.1915.351,022,929
6/17/201415.3315.3715.2215.332,732,177
6/16/201415.6415.6615.2915.341,075,415
6/13/201415.5715.6815.3915.671,352,011
6/12/201415.5315.5715.3415.551,489,367
6/11/201415.3315.5515.3015.531,833,989
6/10/201415.4415.5115.2315.392,695,659
6/9/201415.3815.6615.3515.473,885,962
6/6/201415.8215.8315.6615.67821,938
6/5/201415.4615.7915.3515.771,723,055
6/4/201415.4915.5115.2715.411,571,375
6/3/201415.4015.5815.3315.471,232,242
6/2/201415.3515.5715.3115.431,077,966
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center