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 )

4.750 -0.060 (-1.25%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jun 29, 2018 10.44 10.53 10.32 10.41 2,945,635 -0.05(-0.47%)
Jun 28, 2018 10.22 10.47 10.22 10.46 3,612,622 +0.22(+2.17%)
Jun 27, 2018 10.26 10.34 10.17 10.23 2,477,044 +0.03(+0.30%)
Jun 26, 2018 10.33 10.33 10.19 10.20 1,850,250 -0.10(-0.96%)
Jun 25, 2018 10.31 10.37 10.23 10.30 2,766,465 +0.01(+0.06%)
Jun 22, 2018 10.17 10.30 10.16 10.30 2,367,150 +0.12(+1.21%)
Jun 21, 2018 10.18 10.25 10.14 10.17 2,811,703 -0.06(-0.60%)
Jun 20, 2018 10.01 10.26 9.978 10.23 3,514,801 +0.27(+2.66%)
Jun 19, 2018 9.975 10.09 9.941 9.969 2,932,327 -0.07(-0.68%)
Jun 18, 2018 10.01 10.10 9.981 10.04 2,691,585 +0.00(+0.00%)
Jun 15, 2018 10.12 9.932 10.04 5,329,459 +0.10(+1.06%)
Jun 14, 2018 9.932 9.990 9.913 9.932 4,760,747 +0.02(+0.25%)
Jun 13, 2018 10.12 10.14 9.870 9.907 3,430,819 -0.20(-2.01%)
Jun 12, 2018 10.04 10.18 10.01 10.11 4,202,825 +0.07(+0.68%)
Jun 11, 2018 10.01 10.11 9.993 10.04 2,430,211 -0.09(-0.85%)
Jun 08, 2018 10.10 10.15 10.07 10.13 2,707,489 +0.03(+0.31%)
Jun 07, 2018 10.11 10.13 9.956 10.10 3,302,911 -0.01(-0.12%)
Jun 06, 2018 10.13 10.02 10.11 2,668,985 +0.04(+0.43%)
Jun 05, 2018 10.14 10.14 10.05 10.07 2,602,877 -0.06(-0.55%)
Jun 04, 2018 10.10 10.14 9.981 10.12 3,012,223 +0.06(+0.61%)
Jun 01, 2018 10.05 10.10 9.981 10.06 2,053,902 +0.04(+0.37%)
May 31, 2018 10.05 10.10 9.969 10.02 2,862,701 -0.06(-0.55%)
May 30, 2018 9.827 10.08 9.802 10.08 5,368,220 +0.25(+2.57%)
May 29, 2018 9.741 9.895 9.741 9.827 2,963,671 +0.03(+0.31%)
May 25, 2018 9.796 9.796 9.796 0 +0.03(+0.32%)
May 24, 2018 9.827 9.852 9.691 9.765 2,557,597 -0.07(-0.69%)
May 23, 2018 9.741 9.901 9.685 9.833 3,172,100 +0.10(+1.01%)
May 22, 2018 9.710 9.778 9.673 9.734 3,374,511 +0.03(+0.32%)
May 21, 2018 9.710 9.765 9.611 9.704 2,223,210 +0.06(+0.64%)
May 18, 2018 9.586 9.673 9.525 9.642 2,432,520 +0.06(+0.64%)
May 17, 2018 9.593 9.697 9.568 9.580 3,311,772 -0.02(-0.19%)
May 16, 2018 9.728 9.796 9.580 9.599 2,788,189 -0.11(-1.14%)
May 15, 2018 9.864 9.926 9.673 9.710 2,970,430 -0.25(-2.48%)
May 14, 2018 10.15 10.17 9.916 9.956 3,337,617 -0.17(-1.64%)
May 11, 2018 10.35 10.36 10.12 10.12 3,267,423 -0.20(-1.97%)
May 10, 2018 10.29 10.34 10.23 10.33 1,603,587 +0.10(+0.97%)
May 09, 2018 10.14 10.25 10.13 10.23 1,471,252 +0.08(+0.79%)
May 08, 2018 10.20 10.22 10.14 10.15 2,047,977 -0.04(-0.42%)
May 07, 2018 10.06 10.25 10.06 10.19 2,350,293 +0.18(+1.79%)
May 04, 2018 9.926 10.04 9.926 10.01 1,549,595 +0.06(+0.62%)
May 03, 2018 9.919 10.01 9.895 9.950 1,388,023 +0.00(+0.00%)
May 02, 2018 9.938 9.987 9.790 9.950 1,534,789 -0.04(-0.43%)
May 01, 2018 9.932 10.03 9.907 9.993 1,933,461 +0.06(+0.62%)
Apr 30, 2018 10.02 10.05 9.919 9.932 2,535,603 -0.05(-0.49%)
Apr 27, 2018 9.839 10.01 9.771 9.981 2,012,100 +0.15(+1.57%)
Apr 26, 2018 9.747 9.901 9.691 9.827 1,769,951 +0.10(+1.08%)
Apr 25, 2018 9.654 9.765 9.599 9.722 2,118,505 +0.07(+0.77%)
Apr 24, 2018 9.506 9.716 9.488 9.648 5,118,713 +0.17(+1.82%)
Apr 23, 2018 9.537 9.562 9.405 9.476 2,200,953 -0.09(-0.97%)
Apr 20, 2018 9.981 10.02 9.445 9.568 3,480,642 +0.07(+0.71%)
Apr 19, 2018 9.519 9.549 9.383 9.500 4,620,358 -0.04(-0.45%)
Apr 18, 2018 9.605 9.636 9.531 9.543 2,591,474 -0.06(-0.64%)
Apr 17, 2018 9.605 9.694 9.537 9.605 3,071,902 +0.06(+0.65%)
Apr 16, 2018 9.549 9.593 9.469 9.543 4,569,262 -0.01(-0.13%)
Apr 13, 2018 9.500 9.562 9.414 9.556 2,070,196 +0.09(+0.98%)
Apr 12, 2018 9.562 9.562 9.408 9.463 1,458,269 -0.10(-1.03%)
Apr 11, 2018 9.482 9.642 9.463 9.562 2,562,262 +0.06(+0.65%)
Apr 10, 2018 9.506 9.537 9.432 9.500 1,803,356 +0.04(+0.46%)
Apr 09, 2018 9.488 9.549 9.414 9.457 1,815,757 +0.00(+0.00%)
Apr 06, 2018 9.543 9.630 9.386 9.457 1,921,805 -0.12(-1.22%)
Apr 05, 2018 9.630 9.660 9.479 9.574 1,619,393 -0.04(-0.45%)
Apr 04, 2018 9.451 9.654 9.451 9.617 2,663,695 +0.06(+0.65%)
Apr 03, 2018 9.426 9.608 9.402 9.556 3,100,806 +0.15(+1.64%)
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.