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 )

4.610 +0.060 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2002 9.436 9.602 9.431 9.431 201,882 -0.07(-0.70%)
Aug 29, 2002 9.436 9.540 9.381 9.498 72,015 +0.08(+0.88%)
Aug 28, 2002 9.373 9.548 9.340 9.415 147,391 +0.04(+0.44%)
Aug 27, 2002 9.415 9.486 9.331 9.373 172,356 -0.05(-0.53%)
Aug 26, 2002 9.219 9.423 9.165 9.423 177,397 +0.21(+2.26%)
Aug 23, 2002 9.202 9.302 9.152 9.215 24,005 +0.05(+0.59%)
Aug 22, 2002 9.290 9.373 9.127 9.161 151,471 -0.08(-0.86%)
Aug 21, 2002 9.152 9.240 9.098 9.240 216,045 +0.09(+0.96%)
Aug 20, 2002 9.311 9.311 9.127 9.152 1,210,094 -0.24(-2.57%)
Aug 16, 2002 9.286 9.456 9.273 9.394 143,550 +0.10(+1.12%)
Aug 15, 2002 9.373 9.394 9.181 9.290 48,010 -0.12(-1.28%)
Aug 14, 2002 9.165 9.331 9.086 9.411 143,550 +0.27(+2.92%)
Aug 13, 2002 9.327 9.415 9.131 9.144 187,959 -0.19(-2.01%)
Aug 12, 2002 9.123 9.331 9.019 9.331 210,524 +0.05(+0.49%)
Aug 07, 2002 9.061 9.302 8.998 9.286 231,408 +0.25(+2.72%)
Aug 06, 2002 9.056 9.144 8.973 9.040 211,244 +0.03(+0.37%)
Aug 05, 2002 9.165 9.223 8.998 9.006 130,587 -0.20(-2.17%)
Aug 02, 2002 9.540 9.573 9.206 9.206 204,042 -0.28(-2.99%)
Aug 01, 2002 9.581 9.598 9.411 9.490 240,290 -0.09(-0.96%)
Jul 31, 2002 9.415 9.644 9.415 9.581 424,409 +0.13(+1.41%)
Jul 30, 2002 9.519 9.706 9.294 9.448 475,540 -0.12(-1.31%)
Jul 29, 2002 9.161 9.623 9.161 9.573 500,505 +0.41(+4.45%)
Jul 26, 2002 8.790 9.165 8.790 9.165 322,387 +0.42(+4.76%)
Jul 25, 2002 8.436 8.852 8.311 8.748 529,071 +0.25(+2.94%)
Jul 24, 2002 8.332 8.582 7.957 8.498 585,003 -0.03(-0.29%)
Jul 23, 2002 8.831 8.852 8.457 8.523 828,894 -0.29(-3.26%)
Jul 22, 2002 8.748 9.040 8.573 8.811 568,439 -0.06(-0.70%)
Jul 19, 2002 9.206 9.269 8.873 8.873 485,142 -0.65(-6.78%)
Jul 17, 2002 9.744 9.810 9.456 9.519 347,113 +0.15(+1.56%)
Jul 12, 2002 9.415 9.623 9.269 9.373 207,883 -0.04(-0.44%)
Jul 11, 2002 9.665 9.723 9.269 9.415 238,850 -0.25(-2.59%)
Jul 10, 2002 9.869 9.869 9.665 9.665 241,970 -0.20(-2.07%)
Jul 09, 2002 9.873 9.906 9.790 9.869 310,625 +0.05(+0.51%)
Jul 08, 2002 10.16 10.21 9.727 9.819 397,763 -0.32(-3.20%)
Jul 05, 2002 10.09 10.20 10.06 10.14 293,101 +0.02(+0.21%)
Jul 04, 2002 10.21 10.23 9.998 10.12 265,735 +0.00(+0.00%)
Jul 03, 2002 10.21 10.23 9.998 10.12 265,735 -0.15(-1.42%)
Jul 02, 2002 10.41 10.47 10.19 10.27 263,575 -0.40(-3.71%)
Jul 01, 2002 10.79 10.79 10.48 10.66 318,787 -0.12(-1.16%)
Jun 28, 2002 10.60 10.79 10.56 10.79 552,356 +0.17(+1.57%)
Jun 27, 2002 10.73 10.75 10.52 10.62 375,439 -0.08(-0.78%)
Jun 26, 2002 10.78 10.83 10.54 10.71 372,558 -0.12(-1.15%)
Jun 25, 2002 10.62 10.96 10.62 10.83 690,865 +0.04(+0.39%)
Jun 21, 2002 10.50 10.79 10.50 10.79 544,914 +0.37(+3.56%)
Jun 20, 2002 10.43 10.54 10.41 10.42 253,493 -0.01(-0.08%)
Jun 19, 2002 10.33 10.61 10.33 10.43 289,260 -0.05(-0.48%)
Jun 18, 2002 10.63 10.64 10.36 10.48 593,164 -0.27(-2.52%)
Jun 17, 2002 10.66 10.81 10.64 10.75 361,996 +0.08(+0.78%)
Jun 14, 2002 10.41 10.66 10.33 10.66 256,133 +0.25(+2.40%)
Jun 12, 2002 10.35 10.60 10.29 10.41 334,870 +0.10(+0.93%)
Jun 11, 2002 10.26 10.36 10.21 10.32 234,049 +0.00(+0.04%)
Jun 10, 2002 10.31 10.38 10.27 10.31 116,664 +0.00(+0.04%)
Jun 07, 2002 10.25 10.31 10.17 10.31 96,020 +0.05(+0.45%)
Jun 06, 2002 10.21 10.27 10.19 10.26 548,275 +0.05(+0.53%)
Jun 05, 2002 10.16 10.27 10.16 10.21 212,204 +0.07(+0.66%)
May 31, 2002 10.02 10.24 9.915 10.14 272,937 +0.29(+2.96%)
May 28, 2002 9.781 9.852 9.640 9.852 134,188 +0.08(+0.85%)
May 27, 2002 9.819 9.915 9.769 9.769 246,051 +0.00(+0.00%)
May 24, 2002 9.819 9.915 9.769 9.769 246,051 -0.12(-1.26%)
May 23, 2002 9.590 9.894 9.519 9.894 182,678 +0.28(+2.95%)
May 22, 2002 9.577 9.640 9.556 9.610 146,430 -0.03(-0.35%)
May 21, 2002 9.727 9.781 9.590 9.644 115,944 -0.12(-1.20%)
May 20, 2002 9.790 9.819 9.685 9.760 86,898 -0.05(-0.47%)
May 17, 2002 9.656 9.806 9.581 9.806 149,551 +0.08(+0.81%)
May 16, 2002 9.831 9.894 9.706 9.727 212,684 -0.10(-1.02%)
May 15, 2002 9.831 9.848 9.769 9.827 236,449 +0.01(+0.13%)
May 14, 2002 9.790 9.873 9.710 9.815 105,622 +0.01(+0.08%)
May 13, 2002 9.669 9.810 9.640 9.806 113,063 +0.07(+0.77%)
May 10, 2002 9.956 9.956 9.681 9.731 192,760 -0.16(-1.64%)
May 09, 2002 9.998 10.09 9.894 9.894 177,637 -0.14(-1.37%)
May 08, 2002 10.06 10.16 9.923 10.03 214,365 -0.07(-0.66%)
May 07, 2002 10.13 10.16 10.08 10.10 272,457 -0.03(-0.33%)
May 06, 2002 10.20 10.31 10.12 10.13 219,886 -0.05(-0.45%)
May 03, 2002 10.06 10.20 9.998 10.18 125,546 +0.07(+0.74%)
May 02, 2002 9.998 10.10 9.990 10.10 501,705 +0.12(+1.25%)
May 01, 2002 9.915 9.998 9.827 9.977 227,807 +0.02(+0.25%)
Apr 30, 2002 9.873 9.998 9.873 9.952 206,923 +0.07(+0.67%)
Apr 29, 2002 9.623 9.935 9.623 9.885 270,056 +0.23(+2.37%)
Apr 26, 2002 9.581 9.810 9.581 9.656 101,061 +0.07(+0.78%)
Apr 25, 2002 9.531 9.652 9.519 9.581 185,799 +0.03(+0.26%)
Apr 24, 2002 9.506 9.623 9.506 9.556 245,091 +0.01(+0.13%)
Apr 23, 2002 9.685 9.715 9.519 9.544 196,601 -0.20(-2.09%)
Apr 22, 2002 9.935 9.998 9.748 9.748 155,312 -0.20(-2.05%)
Apr 19, 2002 10.13 10.14 9.935 9.952 155,792 -0.14(-1.36%)
Apr 18, 2002 10.12 10.24 10.09 10.09 282,539 +0.03(+0.29%)
Apr 17, 2002 10.17 10.17 9.973 10.06 292,621 -0.11(-1.11%)
Apr 16, 2002 10.37 10.37 10.10 10.17 315,426 -0.05(-0.53%)
Apr 15, 2002 10.41 10.45 10.12 10.23 323,108 -0.29(-2.73%)
Apr 12, 2002 10.27 10.52 10.16 10.51 246,771 +0.32(+3.15%)
Apr 11, 2002 10.41 10.41 10.19 10.19 272,697 -0.19(-1.81%)
Apr 10, 2002 10.10 10.38 10.10 10.38 410,006 +0.30(+2.97%)
Apr 09, 2002 10.10 10.21 10.02 10.08 265,735 +0.05(+0.54%)
Apr 08, 2002 9.956 10.09 9.894 10.03 187,959 +0.04(+0.38%)
Apr 05, 2002 9.831 10.01 9.810 9.990 220,606 +0.18(+1.83%)
Apr 04, 2002 9.690 9.831 9.681 9.810 343,752 +0.04(+0.43%)
Apr 03, 2002 9.748 9.852 9.748 9.769 342,072 -0.01(-0.13%)
Apr 02, 2002 9.790 9.865 9.756 9.781 189,879 -0.17(-1.68%)
Apr 01, 2002 9.956 9.998 9.906 9.948 552,596 -0.01(-0.08%)
Mar 29, 2002 9.956 9.985 9.831 9.956 386,481 +0.00(+0.00%)
Mar 28, 2002 9.956 9.985 9.831 9.956 386,481 +0.06(+0.63%)
Mar 27, 2002 9.885 9.915 9.815 9.894 240,290 +0.01(+0.13%)
Mar 26, 2002 9.769 9.935 9.769 9.881 211,964 +0.11(+1.15%)
Mar 25, 2002 9.665 9.873 9.627 9.769 282,779 +0.15(+1.52%)
Mar 22, 2002 9.644 9.665 9.581 9.623 233,569 -0.02(-0.17%)
Mar 21, 2002 9.527 9.640 9.527 9.640 289,020 +0.15(+1.63%)
Mar 20, 2002 9.665 9.665 9.477 9.486 458,256 -0.16(-1.64%)
Mar 19, 2002 9.681 9.681 9.585 9.644 127,706 -0.02(-0.17%)
Mar 18, 2002 9.665 9.706 9.590 9.660 146,910 +0.03(+0.26%)
Mar 15, 2002 9.590 9.685 9.590 9.635 373,518 -0.01(-0.09%)
Mar 14, 2002 9.540 9.644 9.535 9.644 294,542 +0.13(+1.40%)
Mar 13, 2002 9.436 9.540 9.436 9.511 129,867 +0.05(+0.53%)
Mar 12, 2002 9.456 9.540 9.448 9.461 464,737 -0.00(-0.04%)
Mar 11, 2002 9.515 9.519 9.381 9.465 223,246 -0.10(-1.00%)
Mar 08, 2002 9.540 9.602 9.456 9.560 323,828 +0.09(+0.97%)
Mar 07, 2002 9.560 9.602 9.415 9.469 215,805 -0.08(-0.87%)
Mar 06, 2002 9.581 9.581 9.477 9.552 372,558 -0.07(-0.74%)
Mar 05, 2002 9.498 9.623 9.456 9.623 611,408 +0.12(+1.32%)
Mar 04, 2002 9.560 9.560 9.481 9.498 216,525 -0.02(-0.18%)
Mar 01, 2002 9.373 9.560 9.215 9.515 681,503 +0.10(+1.06%)
Feb 28, 2002 9.373 9.423 9.331 9.415 289,981 +0.04(+0.44%)
Feb 27, 2002 9.269 9.373 9.269 9.373 369,437 +0.04(+0.40%)
Feb 26, 2002 9.248 9.340 9.231 9.336 167,075 +0.11(+1.22%)
Feb 25, 2002 9.165 9.240 9.165 9.223 265,495 -0.04(-0.40%)
Feb 22, 2002 9.027 9.261 9.027 9.261 291,901 +0.19(+2.11%)
Feb 21, 2002 9.248 9.248 9.069 9.069 72,015 -0.14(-1.49%)
Feb 20, 2002 9.102 9.227 9.086 9.206 303,663 +0.13(+1.42%)
Feb 19, 2002 9.123 9.165 9.040 9.077 177,637 +0.01(+0.09%)
Feb 18, 2002 8.894 9.069 8.894 9.069 139,949 +0.00(+0.00%)
Feb 15, 2002 8.894 9.069 8.894 9.069 139,949 +0.20(+2.21%)
Feb 14, 2002 8.852 8.948 8.831 8.873 535,552 +0.02(+0.24%)
Feb 13, 2002 8.873 8.873 8.811 8.852 181,478 +0.05(+0.52%)
Feb 12, 2002 8.915 8.931 8.748 8.806 247,252 -0.07(-0.75%)
Feb 11, 2002 8.894 8.915 8.865 8.873 254,933 +0.02(+0.24%)
Feb 08, 2002 8.769 8.873 8.769 8.852 332,229 +0.09(+1.00%)
Feb 07, 2002 8.894 8.940 8.748 8.765 333,910 -0.07(-0.80%)
Feb 06, 2002 8.936 8.936 8.794 8.836 267,416 -0.06(-0.66%)
Feb 05, 2002 8.894 8.898 8.861 8.894 103,221 +0.02(+0.28%)
Feb 04, 2002 8.894 8.936 8.831 8.869 122,425 -0.02(-0.23%)
Feb 01, 2002 8.811 8.936 8.786 8.890 154,112 +0.11(+1.23%)
Jan 31, 2002 8.873 8.873 8.648 8.781 158,193 -0.08(-0.89%)
Jan 30, 2002 8.707 8.869 8.707 8.861 175,236 +0.17(+1.92%)
Jan 29, 2002 8.752 8.852 8.669 8.694 157,953 -0.05(-0.62%)
Jan 28, 2002 8.644 8.790 8.644 8.748 98,180 +0.08(+0.96%)
Jan 25, 2002 8.748 8.748 8.665 8.665 189,879 -0.03(-0.29%)
Jan 24, 2002 8.856 8.856 8.657 8.690 151,231 -0.16(-1.84%)
Jan 23, 2002 8.652 8.877 8.648 8.852 267,656 +0.20(+2.36%)
Jan 22, 2002 8.707 8.748 8.602 8.648 252,293 -0.02(-0.29%)
Jan 21, 2002 8.769 8.769 8.665 8.673 145,230 +0.00(+0.00%)
Jan 18, 2002 8.769 8.769 8.665 8.673 145,230 -0.03(-0.38%)
Jan 17, 2002 8.748 8.781 8.636 8.707 205,243 +0.04(+0.48%)
Jan 16, 2002 8.831 8.831 8.648 8.665 192,040 -0.08(-0.95%)
Jan 15, 2002 8.748 8.790 8.644 8.748 264,055 +0.00(+0.00%)
Jan 14, 2002 8.457 8.811 8.457 8.748 507,706 +0.23(+2.69%)
Jan 11, 2002 8.436 8.602 8.423 8.519 739,835 +0.09(+1.04%)
Jan 10, 2002 8.582 8.652 8.394 8.432 370,638 -0.35(-3.94%)
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.