BDN - Brandywine Realty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201915.0615.0914.9815.0415.041,278,000
May 23, 201914.8914.9814.8014.9614.961,748,100
May 22, 201914.8515.0214.8015.0115.012,429,700
May 21, 201914.7014.8814.7014.8614.86907,500
May 20, 201914.8514.8814.6114.6914.691,728,400
May 17, 201914.9214.9414.8014.8814.881,780,700
May 16, 201914.9815.0814.9314.9614.962,038,500
May 15, 201914.9515.0214.8915.0015.001,837,000
May 14, 201914.9615.0214.8914.9814.98665,100
May 13, 201914.7914.9914.7914.9214.92950,600
May 10, 201914.8915.0114.7815.0015.004,419,500
May 09, 201914.9314.9514.6914.8714.873,527,300
May 08, 201915.0715.2114.9614.9814.982,143,700
May 07, 201915.2215.2914.9415.0915.091,128,500
May 06, 201915.2215.4115.2215.3115.312,280,800
May 03, 201915.2615.3515.1415.3415.341,317,100
May 02, 201915.3615.4815.1615.2315.231,242,500
May 01, 201915.3915.5615.2715.3115.311,723,200
Apr 30, 201915.1815.4615.1515.3915.391,847,400
Apr 29, 201915.4315.5215.1715.1815.181,729,500
Apr 26, 201915.3115.5115.3015.4015.40915,000
Apr 25, 201915.1915.3815.0215.2515.252,298,700
Apr 24, 201915.5815.6615.4515.4715.471,145,300
Apr 23, 201915.2915.5715.2415.4915.491,192,300
Apr 22, 201915.2415.2915.0715.2315.232,175,600
Apr 18, 201915.2115.3515.1615.2515.251,158,200
Apr 17, 201915.4115.4115.1615.2115.211,029,400
Apr 16, 201915.8715.9615.2615.3715.372,293,500
Apr 15, 201916.1016.1315.8215.8515.851,946,600
Apr 12, 201916.0616.0915.8616.0916.09960,300
Apr 11, 201915.9616.0415.8415.9915.99603,900
Apr 10, 201915.8516.0215.8515.9515.951,296,500
Apr 09, 201915.9315.9615.7715.8115.811,103,100
Apr 08, 201916.0316.0415.8715.9515.951,125,400
Apr 05, 201915.9616.0515.8916.0216.021,364,200
Apr 04, 201915.9715.9815.8515.9815.981,232,800
Apr 03, 201915.9616.0415.8715.9415.941,260,300
Apr 03, 20190.19 Dividend
Apr 02, 201916.0716.1315.8916.1315.941,862,700
Apr 01, 201915.9216.0815.6916.0715.882,164,600
Mar 29, 201915.9115.9415.8015.8615.672,141,300
Mar 28, 201915.7015.9215.6515.8815.69838,300
Mar 27, 201915.6115.7015.5515.6715.49947,200
Mar 26, 201915.5015.6215.4315.6215.441,808,400
Mar 25, 201915.4715.5015.2715.4215.242,050,200
Mar 22, 201915.5915.6815.4515.4615.281,179,500
Mar 21, 201915.4415.7315.4115.6115.431,659,200
Mar 20, 201915.4315.6115.2615.4615.281,653,400
Mar 19, 201915.5615.5915.4115.4515.271,101,100
Mar 18, 201915.5515.6915.4915.5715.39598,800
Mar 15, 201915.6515.6815.5215.5615.381,122,200
Mar 14, 201915.5915.6415.5115.6115.432,449,000
Mar 13, 201915.6815.7715.5915.6115.431,052,600
Mar 12, 201915.6015.7115.5315.6315.451,450,900
Mar 11, 201915.6315.6915.4015.5515.371,750,700
Mar 08, 201915.4615.6215.4615.5715.39825,200
Mar 07, 201915.5715.7415.5015.5215.341,144,600
Mar 06, 201915.8315.8315.5615.5915.411,196,000
Mar 05, 201915.7815.8615.7115.7515.56952,100
Mar 04, 201915.6315.8015.5315.7915.602,096,900
Mar 01, 201915.7615.7715.3715.5715.391,328,100
Feb 28, 201915.6515.9715.5415.7215.532,326,500
Feb 27, 201915.6215.7015.4915.6515.471,020,500
Feb 26, 201915.8215.8615.5915.6315.451,698,300
Feb 25, 201915.8215.9415.6515.8115.621,953,100
Feb 22, 201915.6715.9415.6415.8915.701,910,600
Feb 21, 201915.7815.8015.6015.6115.432,273,200
Feb 20, 201916.0616.1315.7915.8015.611,670,600
Feb 19, 201915.9216.1815.9216.1415.951,377,300
Feb 15, 201915.8616.0215.8315.9715.78734,200
Feb 14, 201915.7815.8815.7315.8115.62939,600
Feb 13, 201915.9616.0015.7415.7915.601,533,900
Feb 12, 201915.9116.0815.8215.9815.792,679,500
Feb 11, 201915.9115.9615.7915.9115.722,339,200
Feb 08, 201915.7615.8915.7515.8915.701,250,700
Feb 07, 201915.5415.9015.4815.8615.673,770,700
Feb 06, 201915.5815.6015.4615.5815.401,455,900
Feb 05, 201915.4115.6015.3715.5515.372,192,900
Feb 04, 201915.2115.3814.9915.3815.202,946,800
Feb 01, 201915.0415.1314.6314.9614.782,126,300
Jan 31, 201914.7815.2814.7715.0514.872,525,900
Jan 30, 201915.2015.3515.1315.2115.032,119,200
Jan 29, 201914.7915.1714.7915.1414.962,840,000
Jan 28, 201914.8614.9414.7114.8614.682,156,100
Jan 25, 201914.6714.9314.6714.8814.702,252,600
Jan 24, 201914.5014.7214.4314.6214.452,945,000
Jan 23, 201914.3014.5014.2914.5014.332,754,500
Jan 22, 201914.2314.3614.1614.2914.123,237,300
Jan 18, 201913.9814.2613.9614.2214.052,389,400
Jan 17, 201913.8013.9913.8013.9413.782,650,000
Jan 16, 201913.6613.9113.6313.8413.682,200,000
Jan 15, 201913.5713.6713.5013.6713.512,271,300
Jan 14, 201913.8013.8513.5413.6013.441,802,700
Jan 11, 201913.8813.9613.8013.8713.711,841,900
Jan 10, 201913.6613.9613.6113.8713.711,928,300
Jan 09, 201913.5713.7113.4113.6913.532,923,300
Jan 08, 201913.1513.6413.0613.4913.332,845,900
Jan 07, 201913.0513.3713.0213.2813.122,231,700
Jan 07, 20190.19 Dividend
Jan 04, 201913.0313.2412.9513.1612.823,925,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...