BDN - Brandywine Realty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201914.6014.7614.4114.5914.591,813,200
Oct 17, 201914.5414.7014.5214.7014.70951,500
Oct 16, 201914.4514.5714.4314.5514.55873,600
Oct 15, 201914.4514.5214.3814.4814.481,280,600
Oct 14, 201914.5214.5214.3414.4214.421,237,400
Oct 11, 201914.4614.5714.4014.4814.486,328,900
Oct 10, 201914.5414.5714.3614.3714.371,724,700
Oct 09, 201914.8014.8114.5414.5714.572,195,900
Oct 08, 201914.7214.8414.6214.7214.721,122,300
Oct 07, 201914.6714.8714.6714.7914.791,000,100
Oct 04, 201914.6914.7914.5914.7314.731,301,900
Oct 03, 201914.6014.8214.4814.6514.651,841,000
Oct 02, 201914.6414.6614.4914.5914.59915,400
Oct 02, 20190.19 Dividend
Oct 01, 201915.1515.2114.8214.8514.661,290,100
Sep 30, 201915.1715.2515.0915.1514.96940,100
Sep 27, 201915.1615.1915.0415.1814.99674,100
Sep 26, 201914.8915.1214.8915.1114.92763,500
Sep 25, 201914.7114.9314.7114.8414.65646,000
Sep 24, 201914.9815.0214.7414.7414.55722,300
Sep 23, 201914.7415.0314.6214.9614.77887,600
Sep 20, 201914.9915.0714.8614.8914.701,496,200
Sep 19, 201914.9315.0514.9014.9614.77658,800
Sep 18, 201914.9414.9714.7914.9014.711,164,500
Sep 17, 201914.9314.9614.7914.8914.70651,900
Sep 16, 201914.7414.9214.6614.9114.72661,600
Sep 13, 201914.8414.9714.7114.7314.541,256,200
Sep 12, 201915.0515.0714.8414.8514.66754,600
Sep 11, 201914.9815.0214.8514.9714.781,073,000
Sep 10, 201914.6515.0114.6314.9714.781,830,300
Sep 09, 201914.5514.7014.4314.6714.481,343,600
Sep 06, 201914.5014.5514.4214.5314.341,417,900
Sep 05, 201914.5614.6414.4114.4714.281,579,500
Sep 04, 201914.4814.6014.4214.5514.361,189,200
Sep 03, 201914.3414.5214.2914.4214.241,171,200
Aug 30, 201914.2714.4014.1714.3514.171,656,500
Aug 29, 201914.1614.3114.1514.2714.091,011,200
Aug 28, 201914.0614.1814.0314.0913.91710,300
Aug 27, 201914.3714.4614.1014.1113.93854,000
Aug 26, 201914.3714.4014.1714.3014.12769,600
Aug 23, 201914.4114.5514.2414.2714.091,413,500
Aug 22, 201914.3814.5014.2914.4614.27627,400
Aug 21, 201914.4514.4514.3114.3614.18798,500
Aug 20, 201914.4614.5814.3814.4014.22970,600
Aug 19, 201914.5014.5614.4114.4614.27910,100
Aug 16, 201914.1814.4314.0914.3914.211,196,600
Aug 15, 201914.1114.2814.0914.1613.981,509,800
Aug 14, 201914.4214.4214.0914.0913.911,584,600
Aug 13, 201914.4314.5514.3714.5114.321,088,200
Aug 12, 201914.5914.6314.4514.4714.281,581,400
Aug 09, 201914.9414.9414.5314.6514.462,267,000
Aug 08, 201914.6715.0614.5814.9114.721,806,400
Aug 07, 201914.5314.8114.4114.6314.442,169,700
Aug 06, 201914.2714.6014.2714.5514.362,519,900
Aug 05, 201914.4614.5014.0814.2614.081,774,600
Aug 02, 201914.6714.7114.5514.5714.381,037,000
Aug 01, 201914.7414.9014.6914.7114.522,224,800
Jul 31, 201914.8214.9314.6814.7514.561,435,100
Jul 30, 201914.7414.9214.7414.8214.63952,600
Jul 29, 201914.7314.8814.7014.7514.561,611,300
Jul 26, 201914.6014.7314.5714.7014.51827,100
Jul 25, 201914.7614.7714.5414.5814.391,365,600
Jul 24, 201914.4914.8414.4614.7714.582,673,500
Jul 23, 201914.1914.5514.1914.5014.311,525,400
Jul 22, 201914.3714.4214.2614.3214.14842,100
Jul 19, 201914.5714.6414.3514.3514.171,069,800
Jul 18, 201914.4414.6514.3514.5914.40859,100
Jul 17, 201914.4514.5014.3514.4614.271,229,100
Jul 16, 201914.4614.5214.3714.4414.261,448,600
Jul 15, 201914.6314.6714.4714.5014.311,192,700
Jul 12, 201914.6014.7214.5914.6114.42946,800
Jul 11, 201914.7814.8214.5514.6114.421,362,800
Jul 10, 201914.8114.9014.7214.7914.601,047,100
Jul 09, 201914.7214.8014.6314.7514.56743,600
Jul 08, 201914.6014.7514.5314.7114.52835,600
Jul 05, 201914.4214.6114.2914.5614.37739,800
Jul 03, 201914.5314.6014.4714.5514.36527,000
Jul 03, 20190.19 Dividend
Jul 02, 201914.4414.6814.4114.6314.26858,800
Jul 01, 201914.4714.4714.2214.4114.041,171,300
Jun 28, 201914.3314.5514.3214.3213.952,460,500
Jun 27, 201914.2614.3614.2514.3113.941,214,900
Jun 26, 201914.6814.6814.1914.1913.831,382,300
Jun 25, 201914.9114.9714.6814.6814.301,249,500
Jun 24, 201915.1215.1614.9014.9314.551,078,500
Jun 21, 201915.3115.3215.0415.0414.651,653,100
Jun 20, 201915.4315.4715.3115.3714.981,417,400
Jun 19, 201915.2815.4315.1915.3214.932,251,300
Jun 18, 201915.5915.6915.2815.2914.901,662,400
Jun 17, 201915.2215.5115.2215.4815.08897,100
Jun 14, 201915.2815.3515.2215.2214.831,053,300
Jun 13, 201915.2815.3915.2315.3514.96801,100
Jun 12, 201915.3015.4015.1415.2414.851,576,200
Jun 11, 201915.3715.4615.2315.3514.962,932,700
Jun 10, 201915.5915.5915.4115.5415.141,641,400
Jun 07, 201915.7015.7915.5015.5915.191,835,600
Jun 06, 201915.7615.7615.4315.5315.131,397,700
Jun 05, 201915.3415.7615.2415.7415.342,149,800
Jun 04, 201915.0315.2814.9115.2514.862,352,600
Jun 03, 201915.1415.1614.9414.9914.611,671,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...