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 )

4.800 -0.010 (-0.21%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 20, 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 (%)
Jan 31, 2003 8.261 8.365 8.198 8.332 538,433 +0.10(+1.16%)
Jan 30, 2003 8.282 8.315 8.211 8.236 198,041 -0.04(-0.45%)
Jan 29, 2003 8.269 8.311 8.202 8.273 257,334 +0.01(+0.15%)
Jan 28, 2003 8.307 8.307 8.123 8.261 366,317 -0.04(-0.45%)
Jan 27, 2003 8.332 8.352 8.252 8.298 207,883 -0.10(-1.19%)
Jan 24, 2003 8.365 8.411 8.302 8.398 274,617 +0.00(+0.05%)
Jan 23, 2003 8.457 8.473 8.298 8.394 483,461 -0.04(-0.44%)
Jan 22, 2003 8.419 8.457 8.377 8.432 176,437 -0.01(-0.10%)
Jan 21, 2003 8.436 8.498 8.415 8.440 133,228 +0.02(+0.30%)
Jan 17, 2003 8.607 8.611 8.415 8.415 207,163 -0.19(-2.18%)
Jan 16, 2003 8.707 8.707 8.598 8.602 132,747 -0.04(-0.48%)
Jan 15, 2003 8.623 8.723 8.594 8.644 298,862 -0.02(-0.24%)
Jan 14, 2003 8.727 8.736 8.657 8.665 108,982 +0.00(+0.00%)
Jan 13, 2003 8.748 8.748 8.644 8.665 206,923 -0.08(-0.95%)
Jan 10, 2003 8.756 8.873 8.723 8.748 165,394 -0.11(-1.27%)
Jan 09, 2003 8.873 8.911 8.744 8.861 199,722 +0.05(+0.61%)
Jan 08, 2003 8.936 8.936 8.790 8.806 136,588 -0.15(-1.67%)
Jan 07, 2003 8.994 8.994 8.827 8.956 190,600 -0.04(-0.42%)
Jan 06, 2003 8.998 9.027 8.956 8.994 240,530 +0.01(+0.14%)
Jan 03, 2003 8.940 9.036 8.936 8.981 157,473 +0.04(+0.42%)
Jan 02, 2003 9.061 9.061 8.911 8.944 217,965 -0.14(-1.56%)
Dec 31, 2002 8.915 9.086 8.873 9.086 362,716 +0.17(+1.92%)
Dec 30, 2002 8.707 8.915 8.707 8.915 348,553 +0.20(+2.34%)
Dec 27, 2002 8.777 8.831 8.707 8.711 486,822 -0.24(-2.70%)
Dec 26, 2002 9.048 9.102 8.936 8.952 257,814 -0.07(-0.83%)
Dec 24, 2002 9.040 9.044 8.977 9.027 57,132 -0.03(-0.37%)
Dec 23, 2002 8.894 9.061 8.894 9.061 278,938 +0.12(+1.40%)
Dec 20, 2002 8.956 8.977 8.869 8.936 251,332 -0.02(-0.23%)
Dec 19, 2002 8.915 8.948 8.877 8.956 544,914 +0.08(+0.94%)
Dec 18, 2002 8.981 8.994 8.865 8.873 190,120 -0.09(-1.02%)
Dec 17, 2002 9.006 9.006 8.927 8.965 754,958 -0.04(-0.46%)
Dec 16, 2002 8.931 9.006 8.881 9.006 106,582 +0.12(+1.31%)
Dec 13, 2002 8.927 8.990 8.890 8.890 138,989 -0.06(-0.65%)
Dec 12, 2002 8.952 8.961 8.869 8.948 288,300 +0.00(+0.05%)
Dec 11, 2002 8.948 8.956 8.881 8.944 191,560 -0.05(-0.51%)
Dec 10, 2002 8.956 9.044 8.919 8.990 222,046 +0.07(+0.84%)
Dec 09, 2002 8.998 9.061 8.906 8.915 307,264 -0.06(-0.70%)
Dec 06, 2002 8.977 9.036 8.852 8.977 327,668 -0.01(-0.14%)
Dec 05, 2002 8.965 9.027 8.965 8.990 173,556 +0.02(+0.28%)
Dec 04, 2002 8.977 9.011 8.952 8.965 350,473 -0.01(-0.14%)
Dec 03, 2002 9.044 9.061 8.956 8.977 535,072 -0.07(-0.74%)
Dec 02, 2002 8.873 9.044 8.827 9.044 241,730 +0.15(+1.69%)
Nov 29, 2002 8.956 8.986 8.881 8.894 138,269 -0.10(-1.11%)
Nov 27, 2002 8.790 9.019 8.786 8.994 280,138 +0.18(+2.08%)
Nov 26, 2002 8.615 8.811 8.615 8.811 219,406 +0.20(+2.27%)
Nov 25, 2002 8.473 8.707 8.473 8.615 345,672 +0.12(+1.37%)
Nov 22, 2002 8.498 8.498 8.427 8.498 459,456 -0.03(-0.29%)
Nov 21, 2002 8.498 8.552 8.473 8.523 477,940 +0.05(+0.54%)
Nov 20, 2002 8.457 8.519 8.415 8.477 163,714 +0.01(+0.10%)
Nov 19, 2002 8.365 8.527 8.365 8.469 110,663 +0.06(+0.74%)
Nov 18, 2002 8.540 8.540 8.407 8.407 164,914 -0.08(-0.98%)
Nov 15, 2002 8.490 8.677 8.490 8.490 135,388 -0.05(-0.59%)
Nov 14, 2002 8.357 8.540 8.352 8.540 210,044 +0.19(+2.24%)
Nov 13, 2002 8.373 8.473 8.332 8.352 156,993 +0.00(+0.00%)
Nov 12, 2002 8.332 8.394 8.315 8.352 200,202 +0.04(+0.45%)
Nov 11, 2002 8.327 8.336 8.248 8.315 333,670 -0.01(-0.15%)
Nov 08, 2002 8.332 8.373 8.298 8.327 385,761 -0.09(-1.04%)
Nov 07, 2002 8.582 8.582 8.415 8.415 179,317 -0.16(-1.89%)
Nov 06, 2002 8.582 8.665 8.540 8.577 653,177 -0.00(-0.05%)
Nov 05, 2002 8.440 8.640 8.436 8.582 159,633 +0.12(+1.43%)
Nov 04, 2002 8.477 8.519 8.444 8.461 270,777 +0.03(+0.30%)
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.