BDN - Brandywine Realty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 202010.1210.129.769.989.982,606,100
Jul 08, 202010.1510.3510.1010.1910.192,031,600
Jul 07, 202010.5810.6710.1610.2410.242,798,000
Jul 07, 20200.19 Dividend
Jul 06, 202011.1611.3110.8210.9910.803,481,900
Jul 02, 202010.9711.1010.6510.8410.652,402,100
Jul 01, 202010.9011.0710.6010.7410.554,101,000
Jun 30, 202011.1911.3110.7710.8910.707,137,400
Jun 29, 202011.0011.4210.8411.2611.0740,575,900
Jun 26, 202010.7511.1310.6810.8310.649,428,100
Jun 25, 202010.5611.0110.2510.8310.6412,022,100
Jun 24, 202010.2210.269.579.869.691,410,300
Jun 23, 202010.7810.8410.3810.3910.212,067,800
Jun 22, 202010.3110.6410.0510.6110.431,610,600
Jun 19, 202010.5910.6110.2610.3610.184,903,100
Jun 18, 202010.5010.7310.2910.4810.301,861,600
Jun 17, 202011.2311.3510.6810.7310.541,487,700
Jun 16, 202011.2511.5511.1111.2111.022,778,700
Jun 15, 202010.2310.7510.1410.7010.521,714,300
Jun 12, 202010.8110.8110.2910.7510.562,078,000
Jun 11, 202010.5010.7310.1610.2510.071,775,600
Jun 10, 202011.8611.9611.2411.2611.072,288,200
Jun 09, 202011.7612.1711.5611.9811.772,001,300
Jun 08, 202011.6912.2411.6912.2011.992,164,400
Jun 05, 202011.7712.0611.2811.4711.273,348,100
Jun 04, 202010.9411.1310.4611.1210.932,127,800
Jun 03, 202010.4611.2110.4610.9710.781,730,400
Jun 02, 202010.1210.3510.0510.2310.052,491,500
Jun 01, 20209.6710.169.609.979.801,055,700
May 29, 20209.9110.069.489.659.482,223,600
May 28, 202010.4210.4810.0010.099.921,807,700
May 27, 202010.5610.6610.1210.3010.121,810,900
May 26, 20209.7610.269.7410.2410.062,320,800
May 22, 20209.579.579.159.229.06840,100
May 21, 20209.409.769.339.509.341,307,600
May 20, 20209.259.469.139.459.292,159,700
May 19, 20209.189.348.979.098.931,892,000
May 18, 20208.809.348.799.239.071,814,500
May 15, 20208.688.728.438.578.422,366,900
May 14, 20208.208.947.898.848.693,979,300
May 13, 20209.009.038.358.418.264,958,100
May 12, 20209.9910.039.079.108.943,007,700
May 11, 202010.2210.299.829.949.771,870,400
May 08, 202010.3410.5010.1910.3810.201,927,900
May 07, 202010.1710.3610.0310.159.972,110,800
May 06, 202010.2710.319.789.929.754,096,100
May 05, 202010.4310.6410.0510.179.993,712,700
May 04, 202010.4010.5010.2210.3510.171,104,100
May 01, 202010.8310.8910.4710.5810.401,717,200
Apr 30, 202011.0711.2910.7411.1610.971,680,400
Apr 29, 202011.0811.5610.9311.3511.152,496,000
Apr 28, 202010.6410.9610.6110.7310.541,805,000
Apr 27, 202010.0410.449.9410.3310.151,502,800
Apr 24, 20209.8510.099.759.929.752,193,000
Apr 23, 20209.5510.079.359.749.573,160,500
Apr 22, 20209.599.809.369.749.571,403,600
Apr 21, 20209.7610.039.389.389.222,065,300
Apr 20, 202010.4110.5710.0610.079.901,300,900
Apr 17, 202010.8210.9210.4710.5710.391,589,000
Apr 16, 202011.0511.0510.3910.4110.231,533,800
Apr 15, 202010.9111.2110.5911.0010.811,468,000
Apr 14, 202011.6711.7811.3211.3511.151,142,700
Apr 13, 202011.3411.4311.0611.2911.091,251,900
Apr 09, 202011.0311.5710.6711.4911.291,513,200
Apr 08, 202010.3110.7810.1110.6810.501,039,900
Apr 07, 20209.9710.779.8410.129.952,890,300
Apr 06, 20209.519.899.289.759.581,997,200
Apr 06, 20200.19 Dividend
Apr 03, 20209.309.328.629.178.822,322,900
Apr 02, 20209.279.789.079.419.061,793,400
Apr 01, 20209.949.949.149.439.071,766,500
Mar 31, 202010.2310.749.8710.5210.123,209,000
Mar 30, 202010.4710.479.8010.279.881,713,600
Mar 27, 20209.8710.639.8110.379.982,472,900
Mar 26, 20209.5410.359.3110.269.873,489,900
Mar 25, 20208.7810.068.709.429.074,014,000
Mar 24, 20208.268.858.268.728.393,853,000
Mar 23, 20208.128.157.487.857.552,932,800
Mar 20, 20209.039.268.048.227.913,767,600
Mar 19, 20208.959.818.448.948.603,997,400
Mar 18, 20209.7310.378.849.098.752,558,400
Mar 17, 202010.0110.629.7410.369.972,582,700
Mar 16, 202010.1610.819.789.789.411,819,100
Mar 13, 202011.3011.7110.5811.7011.262,832,900
Mar 12, 202011.4711.4710.4010.6210.222,381,800
Mar 11, 202012.8812.9812.3012.3511.892,851,500
Mar 10, 202013.3413.3612.5013.2012.701,432,200
Mar 09, 202013.3313.5412.8612.9812.491,530,700
Mar 06, 202014.2714.3813.8714.3113.771,409,400
Mar 05, 202014.4114.7114.3114.6614.112,255,100
Mar 04, 202014.4714.7214.3714.6914.141,190,700
Mar 03, 202014.1814.6213.9914.2113.672,032,200
Mar 02, 202013.6514.1913.5114.1613.631,687,400
Feb 28, 202013.6313.8013.0913.5813.074,280,100
Feb 27, 202014.7214.7213.8813.8813.362,498,500
Feb 26, 202015.3415.4014.9314.9314.371,212,900
Feb 25, 202015.8015.8015.2515.3114.731,891,400
Feb 24, 202015.6415.9115.6115.7615.171,284,600
Feb 21, 202015.9816.0515.8615.8715.271,054,700
Feb 20, 202015.8216.0115.7915.9815.381,692,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...