Indicators

Brandywine Realty Trust (NY: BDN )

4.810 -0.080 (-1.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.139	4.226	4.101	4.159	1,912,982	+0.12(+2.87%)
Feb 28, 2024	3.984	4.110	3.975	4.043	1,226,805	+0.01(+0.24%)
Feb 27, 2024	4.013	4.091	3.999	4.033	1,470,022	+0.08(+1.96%)
Feb 26, 2024	3.984	4.057	3.888	3.955	2,210,387	-0.03(-0.73%)
Feb 23, 2024	4.052	4.072	3.936	3.984	2,102,871	-0.06(-1.44%)
Feb 22, 2024	4.043	4.081	3.999	4.043	1,796,343	+0.00(+0.00%)
Feb 21, 2024	4.013	4.081	3.984	4.043	1,887,075	+0.03(+0.72%)
Feb 20, 2024	4.043	4.101	3.980	4.013	1,474,700	-0.08(-1.89%)
Feb 16, 2024	3.936	4.130	3.888	4.091	1,678,457	+0.07(+1.68%)
Feb 15, 2024	3.859	4.033	3.859	4.023	2,785,634	+0.21(+5.58%)
Feb 14, 2024	3.839	3.895	3.767	3.810	2,696,535	+0.02(+0.51%)
Feb 13, 2024	3.849	3.849	3.723	3.791	3,733,121	-0.24(-6.00%)
Feb 12, 2024	4.013	4.144	4.004	4.033	3,794,801	+0.05(+1.21%)
Feb 09, 2024	3.984	4.021	3.888	3.984	2,122,444	+0.00(+0.00%)
Feb 08, 2024	3.907	4.023	3.907	3.984	3,051,545	+0.07(+1.73%)
Feb 07, 2024	4.023	4.033	3.854	3.917	3,685,337	-0.12(-2.88%)
Feb 06, 2024	4.062	4.139	3.984	4.033	2,717,519	-0.04(-0.95%)
Feb 05, 2024	4.081	4.130	4.015	4.072	2,367,463	-0.10(-2.32%)
Feb 02, 2024	4.178	4.255	4.052	4.168	3,046,183	-0.09(-2.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.