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 )

4.620 -0.080 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 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 (%)
Jul 19, 2024 4.670 4.680 4.600 4.620 1,384,017 -0.08(-1.70%)
Jul 18, 2024 4.760 4.838 4.650 4.700 2,595,370 -0.07(-1.47%)
Jul 17, 2024 4.690 4.890 4.690 4.770 2,057,318 +0.02(+0.42%)
Jul 16, 2024 4.740 4.790 4.720 4.750 1,821,072 +0.05(+1.06%)
Jul 15, 2024 4.690 4.760 4.660 4.700 1,394,834 +0.07(+1.51%)
Jul 12, 2024 4.620 4.710 4.590 4.630 2,356,792 +0.06(+1.31%)
Jul 11, 2024 4.440 4.600 4.415 4.570 1,754,220 +0.27(+6.28%)
Jul 10, 2024 4.350 4.350 4.280 4.300 791,197 -0.01(-0.23%)
Jul 09, 2024 4.340 4.370 4.310 4.310 716,464 -0.05(-1.15%)
Jul 08, 2024 4.350 4.370 4.310 4.360 1,130,784 +0.05(+1.16%)
Jul 05, 2024 4.380 4.420 4.310 4.310 1,201,523 -0.10(-2.27%)
Jul 03, 2024 4.360 4.480 4.360 4.410 844,001 -0.10(-2.22%)
Jul 02, 2024 4.450 4.510 4.390 4.510 1,772,418 +0.12(+2.73%)
Jul 01, 2024 4.510 4.520 4.355 4.390 1,670,946 -0.09(-2.01%)
Jun 28, 2024 4.470 4.490 4.420 4.480 2,335,255 +0.07(+1.59%)
Jun 27, 2024 4.440 4.440 4.340 4.410 1,153,423 -0.02(-0.45%)
Jun 26, 2024 4.470 4.480 4.320 4.430 2,054,017 +0.00(+0.00%)
Jun 25, 2024 4.520 4.535 4.420 4.430 1,555,486 -0.11(-2.42%)
Jun 24, 2024 4.580 4.650 4.490 4.540 1,483,735 +0.00(+0.00%)
Jun 21, 2024 4.600 4.640 4.540 4.540 5,309,875 -0.06(-1.30%)
Jun 20, 2024 4.580 4.635 4.565 4.600 975,282 +0.00(+0.00%)
Jun 18, 2024 4.520 4.640 4.505 4.600 975,563 +0.08(+1.77%)
Jun 17, 2024 4.530 4.560 4.490 4.520 927,242 -0.06(-1.31%)
Jun 14, 2024 4.520 4.590 4.510 4.580 726,406 -0.01(-0.22%)
Jun 13, 2024 4.560 4.610 4.520 4.590 730,475 +0.05(+1.10%)
Jun 12, 2024 4.610 4.780 4.515 4.540 1,740,892 +0.12(+2.71%)
Jun 11, 2024 4.480 4.500 4.410 4.420 1,411,667 -0.10(-2.21%)
Jun 10, 2024 4.510 4.530 4.460 4.520 1,145,434 -0.02(-0.44%)
Jun 07, 2024 4.510 4.580 4.490 4.540 867,854 -0.05(-1.09%)
Jun 06, 2024 4.590 4.655 4.580 4.590 746,947 -0.03(-0.65%)
Jun 05, 2024 4.650 4.665 4.575 4.620 755,247 -0.02(-0.43%)
Jun 04, 2024 4.570 4.700 4.560 4.640 1,132,491 +0.03(+0.65%)
Jun 03, 2024 4.680 4.690 4.572 4.610 1,049,927 +0.00(+0.00%)
May 31, 2024 4.570 4.690 4.550 4.610 3,248,362 +0.06(+1.32%)
May 30, 2024 4.550 4.590 4.490 4.550 1,640,011 +0.07(+1.56%)
May 29, 2024 4.520 4.520 4.410 4.480 1,583,741 -0.08(-1.75%)
May 28, 2024 4.800 4.800 4.555 4.560 1,267,928 -0.06(-1.30%)
May 24, 2024 4.650 4.710 4.600 4.620 1,161,362 +0.03(+0.65%)
May 23, 2024 4.680 4.710 4.550 4.590 1,003,205 -0.09(-1.92%)
May 22, 2024 4.760 4.780 4.675 4.680 735,266 -0.09(-1.89%)
May 21, 2024 4.730 4.810 4.730 4.770 668,647 +0.02(+0.42%)
May 20, 2024 4.810 4.840 4.750 4.750 699,096 -0.06(-1.25%)
May 17, 2024 4.910 4.910 4.790 4.810 820,691 -0.08(-1.64%)
May 16, 2024 4.950 5.000 4.850 4.890 655,856 -0.06(-1.21%)
May 15, 2024 4.990 5.050 4.925 4.950 1,281,438 +0.06(+1.23%)
May 14, 2024 4.900 4.960 4.855 4.890 665,316 +0.06(+1.24%)
May 13, 2024 4.760 4.870 4.760 4.830 1,014,253 +0.12(+2.55%)
May 10, 2024 4.790 4.790 4.650 4.710 657,627 -0.04(-0.84%)
May 09, 2024 4.660 4.765 4.640 4.750 811,727 +0.11(+2.37%)
May 08, 2024 4.600 4.655 4.555 4.640 778,480 -0.01(-0.22%)
May 07, 2024 4.770 4.800 4.650 4.650 736,918 -0.08(-1.69%)
May 06, 2024 4.750 4.830 4.720 4.730 731,884 +0.04(+0.85%)
May 03, 2024 4.800 4.910 4.660 4.690 1,606,618 -0.01(-0.21%)
May 02, 2024 4.660 4.740 4.540 4.700 1,574,236 +0.13(+2.84%)
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.