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 )

4.765 +0.015 (+0.32%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 10, 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 (%)
Apr 30, 2019 9.826 10.00 9.807 9.962 2,853,880 +0.14(+1.38%)
Apr 29, 2019 9.988 10.05 9.820 9.826 2,671,721 -0.14(-1.43%)
Apr 26, 2019 9.911 10.04 9.904 9.969 1,413,354 +0.10(+0.98%)
Apr 25, 2019 9.833 9.956 9.723 9.872 3,551,058 -0.14(-1.42%)
Apr 24, 2019 10.09 10.14 10.00 10.01 1,769,350 -0.01(-0.13%)
Apr 23, 2019 9.898 10.08 9.865 10.03 1,841,810 +0.17(+1.71%)
Apr 22, 2019 9.865 9.898 9.752 9.859 3,360,849 -0.01(-0.13%)
Apr 18, 2019 9.846 9.936 9.813 9.872 1,789,209 +0.03(+0.26%)
Apr 17, 2019 9.975 9.975 9.813 9.846 1,590,247 -0.10(-1.04%)
Apr 16, 2019 10.27 10.33 9.878 9.949 3,543,070 -0.31(-3.03%)
Apr 15, 2019 10.42 10.44 10.24 10.26 3,007,098 -0.16(-1.49%)
Apr 12, 2019 10.40 10.42 10.27 10.42 1,483,489 +0.06(+0.63%)
Apr 11, 2019 10.33 10.38 10.25 10.35 932,984 +0.03(+0.25%)
Apr 10, 2019 10.26 10.37 10.26 10.32 2,002,916 +0.09(+0.89%)
Apr 09, 2019 10.31 10.33 10.21 10.23 1,704,088 -0.09(-0.88%)
Apr 08, 2019 10.38 10.38 10.27 10.32 1,738,593 -0.05(-0.44%)
Apr 05, 2019 10.33 10.39 10.29 10.37 2,107,287 +0.03(+0.25%)
Apr 04, 2019 10.34 10.34 10.26 10.34 1,904,409 +0.03(+0.25%)
Apr 03, 2019 10.33 10.38 10.27 10.32 1,946,970 +0.00(+0.00%)
Apr 02, 2019 10.28 10.32 10.16 10.32 2,911,854 +0.04(+0.37%)
Apr 01, 2019 10.18 10.29 10.04 10.28 3,383,804 +0.13(+1.32%)
Mar 29, 2019 10.18 10.19 10.11 10.15 3,347,349 -0.01(-0.13%)
Mar 28, 2019 10.04 10.18 10.01 10.16 1,310,460 +0.13(+1.34%)
Mar 27, 2019 9.986 10.04 9.947 10.02 1,480,724 +0.03(+0.32%)
Mar 26, 2019 9.915 9.992 9.871 9.992 2,826,980 +0.13(+1.30%)
Mar 25, 2019 9.896 9.909 9.768 9.864 3,204,928 -0.03(-0.26%)
Mar 22, 2019 9.973 10.03 9.883 9.890 1,843,832 -0.10(-0.96%)
Mar 21, 2019 9.877 10.06 9.858 9.986 2,593,713 +0.10(+0.97%)
Mar 20, 2019 9.871 9.986 9.759 9.890 2,584,598 +0.01(+0.06%)
Mar 19, 2019 9.954 9.973 9.858 9.883 1,721,234 -0.08(-0.77%)
Mar 18, 2019 9.947 10.04 9.909 9.960 936,052 +0.01(+0.06%)
Mar 15, 2019 10.01 10.03 9.928 9.954 1,754,259 -0.03(-0.32%)
Mar 14, 2019 9.973 10.00 9.922 9.986 3,828,331 +0.00(+0.00%)
Mar 13, 2019 10.03 10.09 9.973 9.986 1,645,466 -0.01(-0.13%)
Mar 12, 2019 9.979 10.05 9.935 9.999 2,268,057 +0.05(+0.51%)
Mar 11, 2019 9.999 10.04 9.851 9.947 2,736,807 -0.01(-0.13%)
Mar 08, 2019 9.890 9.992 9.890 9.960 1,289,823 +0.03(+0.32%)
Mar 07, 2019 9.960 10.07 9.915 9.928 1,789,197 -0.04(-0.45%)
Mar 06, 2019 10.13 10.13 9.954 9.973 1,869,641 -0.10(-1.02%)
Mar 05, 2019 10.09 10.14 10.05 10.08 1,464,078 -0.03(-0.25%)
Mar 04, 2019 9.999 10.11 9.935 10.10 3,277,935 +0.14(+1.41%)
Mar 01, 2019 10.08 10.09 9.832 9.960 2,076,128 -0.10(-0.95%)
Feb 28, 2019 10.01 10.21 9.941 10.06 3,594,063 +0.04(+0.45%)
Feb 27, 2019 9.992 10.04 9.909 10.01 1,595,264 +0.01(+0.13%)
Feb 26, 2019 10.12 10.15 9.970 9.999 2,654,812 -0.12(-1.14%)
Feb 25, 2019 10.12 10.20 10.01 10.11 3,035,991 -0.05(-0.50%)
Feb 22, 2019 10.02 10.20 10.00 10.16 2,986,555 +0.18(+1.79%)
Feb 21, 2019 10.09 10.11 9.976 9.986 3,510,710 -0.12(-1.20%)
Feb 20, 2019 10.27 10.32 10.10 10.11 2,582,006 -0.22(-2.11%)
Feb 19, 2019 10.18 10.35 10.18 10.32 2,152,991 +0.11(+1.06%)
Feb 15, 2019 10.15 10.25 10.13 10.22 1,147,725 +0.10(+1.01%)
Feb 14, 2019 10.09 10.16 10.06 10.11 1,468,885 +0.01(+0.13%)
Feb 13, 2019 10.21 10.24 10.07 10.10 2,397,790 -0.12(-1.19%)
Feb 12, 2019 10.18 10.29 10.12 10.22 4,188,740 +0.04(+0.44%)
Feb 11, 2019 10.18 10.21 10.10 10.18 3,656,694 +0.01(+0.13%)
Feb 08, 2019 10.08 10.16 10.08 10.16 1,955,134 +0.02(+0.19%)
Feb 07, 2019 9.941 10.17 9.903 10.15 5,894,492 +0.18(+1.80%)
Feb 06, 2019 9.967 9.979 9.887 9.967 2,275,981 +0.02(+0.19%)
Feb 05, 2019 9.858 9.979 9.832 9.947 3,428,026 +0.11(+1.11%)
Feb 04, 2019 9.730 9.839 9.589 9.839 4,606,598 +0.27(+2.81%)
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.