Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brandywine Realty Trust (NY: BDN )

4.680 -0.090 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 10.03 10.20 10.03 10.06 2,368,410 +0.00(+0.00%)
Jun 29, 2021 10.10 10.18 10.05 10.06 2,058,342 -0.03(-0.29%)
Jun 28, 2021 10.35 10.37 9.905 10.09 3,546,705 -0.29(-2.83%)
Jun 25, 2021 10.40 10.46 10.32 10.38 28,625,210 -0.01(-0.07%)
Jun 24, 2021 10.38 10.42 10.31 10.39 2,500,644 +0.04(+0.43%)
Jun 23, 2021 10.37 10.43 10.32 10.35 2,002,234 -0.02(-0.21%)
Jun 22, 2021 10.61 10.69 10.37 10.37 1,991,585 -0.23(-2.21%)
Jun 21, 2021 10.35 10.65 10.33 10.60 2,167,546 +0.31(+2.99%)
Jun 18, 2021 10.42 10.46 10.29 10.29 3,372,822 -0.21(-1.96%)
Jun 17, 2021 10.60 10.64 10.42 10.50 2,194,110 -0.12(-1.17%)
Jun 16, 2021 10.74 10.89 10.62 10.62 3,612,954 -0.18(-1.63%)
Jun 15, 2021 10.93 10.99 10.80 10.80 2,313,531 -0.15(-1.41%)
Jun 14, 2021 11.00 11.07 10.92 10.95 1,702,302 -0.02(-0.20%)
Jun 11, 2021 10.98 11.01 10.92 10.98 1,405,225 -0.03(-0.27%)
Jun 10, 2021 11.02 11.08 10.95 11.01 1,667,017 +0.01(+0.07%)
Jun 09, 2021 11.06 11.13 10.99 11.00 2,036,171 -0.01(-0.07%)
Jun 08, 2021 10.85 11.06 10.84 11.01 2,300,485 +0.16(+1.49%)
Jun 07, 2021 10.75 10.95 10.74 10.84 2,246,628 +0.14(+1.30%)
Jun 04, 2021 10.78 10.78 10.64 10.70 1,338,079 -0.06(-0.55%)
Jun 03, 2021 10.81 10.81 10.69 10.76 1,733,503 -0.05(-0.48%)
Jun 02, 2021 10.79 10.81 10.63 10.81 2,085,852 +0.12(+1.17%)
Jun 01, 2021 10.35 10.70 10.33 10.69 2,001,580 +0.37(+3.63%)
May 28, 2021 10.38 10.38 10.29 10.32 1,541,316 +0.00(+0.00%)
May 27, 2021 10.36 10.40 10.26 10.32 1,982,481 +0.02(+0.21%)
May 26, 2021 10.23 10.38 10.18 10.29 1,630,743 +0.10(+0.94%)
May 25, 2021 10.38 10.42 10.19 10.20 2,579,604 -0.18(-1.70%)
May 24, 2021 10.29 10.43 10.21 10.37 1,350,193 +0.17(+1.65%)
May 21, 2021 10.24 10.29 10.17 10.21 1,375,718 +0.03(+0.29%)
May 20, 2021 9.905 10.21 9.861 10.18 1,849,759 +0.23(+2.36%)
May 19, 2021 9.964 9.978 9.766 9.942 2,067,886 -0.10(-1.02%)
May 18, 2021 10.02 10.11 9.923 10.04 1,876,694 +0.04(+0.44%)
May 17, 2021 9.978 10.03 9.898 10.00 1,174,579 +0.02(+0.22%)
May 14, 2021 9.876 10.00 9.824 9.978 1,706,651 +0.13(+1.34%)
May 13, 2021 9.678 9.920 9.626 9.846 1,996,233 +0.18(+1.82%)
May 12, 2021 9.824 9.883 9.659 9.670 1,849,805 -0.16(-1.64%)
May 11, 2021 9.846 9.876 9.740 9.832 1,887,892 -0.14(-1.40%)
May 10, 2021 10.15 10.23 9.971 9.971 1,864,209 -0.11(-1.09%)
May 07, 2021 10.07 10.10 9.978 10.08 1,915,857 -0.01(-0.07%)
May 06, 2021 9.802 10.10 9.802 10.09 2,129,949 +0.29(+2.92%)
May 05, 2021 9.846 10.18 9.714 9.802 2,000,191 -0.30(-2.98%)
May 04, 2021 10.04 10.17 10.00 10.10 2,489,329 +0.06(+0.58%)
May 03, 2021 10.04 10.16 9.956 10.04 3,398,791 +0.12(+1.18%)
Apr 30, 2021 9.956 10.05 9.876 9.927 3,402,885 -0.08(-0.81%)
Apr 29, 2021 9.986 10.13 9.905 10.01 1,790,235 +0.10(+0.96%)
Apr 28, 2021 9.868 9.964 9.846 9.912 2,038,447 +0.04(+0.45%)
Apr 27, 2021 9.876 9.876 9.751 9.868 1,648,336 +0.02(+0.22%)
Apr 26, 2021 9.766 9.942 9.766 9.846 2,792,579 +0.15(+1.51%)
Apr 23, 2021 9.685 9.751 9.604 9.700 3,591,381 +0.07(+0.76%)
Apr 22, 2021 9.802 9.802 9.575 9.626 4,179,252 -0.10(-0.98%)
Apr 21, 2021 9.700 9.846 9.626 9.722 2,845,132 +0.04(+0.45%)
Apr 20, 2021 9.648 9.773 9.589 9.678 2,139,767 -0.05(-0.53%)
Apr 19, 2021 9.692 9.766 9.619 9.729 1,878,831 +0.07(+0.68%)
Apr 16, 2021 9.678 9.751 9.593 9.663 2,236,061 +0.04(+0.46%)
Apr 15, 2021 9.523 9.633 9.421 9.619 1,691,523 +0.12(+1.24%)
Apr 14, 2021 9.597 9.633 9.494 9.501 2,651,879 -0.08(-0.84%)
Apr 13, 2021 9.523 9.604 9.406 9.582 3,524,417 +0.07(+0.69%)
Apr 12, 2021 9.406 9.516 9.333 9.516 1,810,529 +0.18(+1.97%)
Apr 09, 2021 9.406 9.443 9.296 9.333 1,874,605 -0.03(-0.31%)
Apr 08, 2021 9.457 9.487 9.285 9.362 2,285,998 -0.12(-1.31%)
Apr 07, 2021 9.465 9.553 9.377 9.487 2,689,672 +0.04(+0.47%)
Apr 06, 2021 9.457 9.538 9.391 9.443 2,555,645 -0.03(-0.31%)
Apr 05, 2021 9.617 9.646 9.335 9.472 3,192,132 -0.08(-0.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.