$15.62 -0.13 (%) Brandywine Realty Trust - New York Stock Exchange, Inc.

Sep. 30, 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
9/29/201615.7715.8315.5915.751,032,686
9/28/201615.7115.8715.6715.85945,082
9/27/201616.0016.0315.6615.71894,959
9/26/201615.8416.0415.8015.97969,951
9/23/201615.7915.9015.6315.85982,677
9/22/201615.7615.9415.7515.85905,277
9/21/201615.3215.6215.1215.58926,308
9/20/201615.4315.4315.2715.30754,480
9/19/201615.2515.3915.2315.32765,745
9/16/201615.2915.4315.1815.224,372,769
9/15/201615.3915.6415.3215.381,554,776
9/14/201615.3615.4715.3015.381,191,068
9/13/201615.7115.7415.3315.351,511,622
9/12/201615.7415.9515.6615.871,739,921
9/9/201616.3116.3515.7815.782,155,979
9/8/201616.7016.7116.5516.56975,058
9/7/201616.5416.7916.4116.781,055,277
9/6/201616.4616.5816.3416.571,165,933
9/2/201616.1016.4916.0616.441,340,098
9/1/201616.1116.1315.9316.001,304,230
8/31/201616.0816.1816.0316.131,570,772
8/30/201616.2516.2516.0616.131,041,643
8/29/201616.1516.2716.1216.221,369,799
8/26/201616.3716.4916.0316.091,654,137
8/25/201616.2716.4116.2316.32877,129
8/24/201616.4516.4916.1916.28757,287
8/23/201616.6116.6316.4716.47785,484
8/22/201616.4216.5316.3416.52880,492
8/19/201616.6616.6616.2816.403,075,407
8/18/201616.4316.7116.4316.691,956,054
8/17/201616.4316.4816.2216.45837,603
8/16/201616.4416.4416.2116.391,024,058
8/15/201616.5616.6216.4916.51764,905
8/12/201616.6816.8416.5216.551,015,304
8/11/201616.7816.7816.4416.681,224,213
8/10/201616.7016.8716.6416.76907,108
8/9/201616.5516.6616.5216.66558,659
8/8/201616.7316.7316.5416.58949,731
8/5/201616.7316.7516.6016.701,561,623
8/4/201616.5416.7516.4716.732,117,150
8/3/201616.6016.6016.3916.501,629,476
8/2/201616.7216.7716.5516.611,146,322
8/1/201616.8616.9316.6916.79955,153
7/29/201616.6217.0516.6216.871,217,770
7/28/201616.3816.7516.3516.691,020,829
7/27/201616.4416.5016.1616.442,426,912
7/26/201616.5116.5316.3516.492,244,821
7/25/201616.6716.7416.4716.492,056,775
7/22/201616.4616.7116.4316.681,692,989
7/21/201616.6316.6616.3216.491,868,693
7/20/201616.6016.6816.4816.682,405,811
7/19/201616.6316.6716.5616.582,306,528
7/18/201616.5016.6416.3816.601,547,364
7/15/201616.4016.5216.2416.501,883,326
7/14/201616.6416.6816.5016.551,185,436
7/13/201616.7216.7516.5816.681,333,436
7/12/201616.8016.8416.6016.651,105,711
7/11/201616.7116.8116.5916.801,430,321
7/8/201616.4516.6616.3716.611,441,445
7/7/201616.5216.5316.2016.281,324,079
7/6/201616.6416.7016.4816.58842,659
7/5/201616.5416.6716.5016.65725,207
7/1/201616.7316.8716.5216.551,349,092
6/30/201616.5716.8116.4316.801,829,961
6/29/201616.3716.5916.3516.57962,717
6/28/201615.8516.3215.8116.291,249,419
6/27/201615.9115.9315.5215.752,453,076
6/24/201615.7316.1815.6616.013,408,437
6/23/201615.9316.1015.9116.08973,463
6/22/201615.9015.9615.8215.821,148,611
6/21/201615.8715.9315.7915.851,421,644
6/20/201615.8816.0115.8115.811,593,333
6/17/201615.8815.9215.7015.805,498,411
6/16/201615.9616.0015.7415.894,541,977
6/15/201616.0116.1415.9716.001,800,268
6/14/201616.1316.2215.9616.011,376,655
6/13/201616.2716.4516.1516.181,525,477
6/10/201616.2616.3516.1616.221,308,284
6/9/201616.2116.3516.1516.341,064,156
6/8/201615.9816.3015.9516.21905,090
6/7/201616.0316.1215.9016.011,353,926
6/6/201616.0616.1115.8516.011,206,661
6/3/201616.1016.3115.9116.041,396,476
6/2/201615.9416.0515.7816.021,834,594
6/1/201615.7015.9715.7015.971,807,952
5/31/201615.6615.8115.5715.792,275,718
5/27/201615.4815.6415.4815.621,342,347
5/26/201615.3115.4815.2415.481,622,433
5/25/201615.1715.3115.0115.311,443,904
5/24/201614.9615.1914.9615.161,063,275
5/23/201614.9815.0114.8514.86682,012
5/20/201614.8014.9314.7314.91965,769
5/19/201614.6814.7914.6014.741,146,941
5/18/201615.1015.1114.6814.841,104,524
5/17/201615.3715.3815.0615.16892,511
5/16/201615.3415.5215.3315.431,195,766
5/13/201615.4715.5315.2115.351,607,615
5/12/201615.3415.5215.2515.511,729,919
5/11/201615.5715.6215.2815.331,614,346
5/10/201615.6215.6915.5315.611,305,822
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center