Brandywine Realty Trust $15.90

down 0.00


27/8/2014 04:04 PM  |  NYSE : BDN  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDN historical data

Date Open High Low Close Volume
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
5/30/201415.1815.4415.1815.301,388,489
5/29/201415.1815.2715.1115.172,353,449
5/28/201415.2415.2415.0815.132,062,271
5/27/201415.2715.3615.1415.252,609,353
5/23/201415.1415.3215.1215.241,016,626
5/22/201415.1615.1915.0415.041,165,257
5/21/201415.2115.2715.0915.14750,880
5/20/201415.3415.4015.1515.161,861,306
5/19/201415.3315.4115.2115.321,020,166
5/16/201415.3615.4215.2115.331,527,710
5/15/201415.5015.5715.2615.321,787,914
5/14/201415.5615.7515.4315.562,197,996
5/13/201415.5515.7515.5015.522,255,770
5/12/201415.5115.6215.4715.571,101,051
5/9/201415.3115.4515.2815.45873,541
5/8/201415.2715.4815.2115.31903,017
5/7/201415.1115.2815.0715.27814,704
5/6/201414.9915.0914.8415.041,058,703
5/5/201415.0015.0714.9315.04955,455
5/2/201414.8615.0414.8215.041,604,732
5/1/201414.5214.8814.3114.872,111,873
4/30/201414.5414.5814.4414.552,523,421
4/29/201414.6914.7314.5414.551,397,111
4/28/201414.6814.7114.5314.66775,612
4/25/201414.7314.8114.5414.64707,446
4/24/201414.9014.9314.6814.761,148,072
4/23/201414.9014.9514.7514.832,392,058
4/22/201414.7614.9314.6914.922,659,305
4/21/201414.6214.7614.5714.741,737,890
4/17/201414.5214.6114.3714.611,622,506
4/16/201414.4214.7014.4214.541,660,497
4/15/201414.0114.4414.0014.391,367,393
4/14/201413.9114.0613.8514.011,037,240
4/11/201414.0114.0813.7713.831,333,496
4/10/201414.0914.2814.0114.061,513,152
4/9/201414.1914.2213.9414.131,394,285
4/8/201414.1514.2114.0814.131,789,939
4/7/201414.2814.4314.1214.141,516,779
Trading Center