U.S. markets close in 13 minutes

Brandywine Realty Trust (BDN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.98+0.02 (+0.14%)
As of 3:47PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 202114.0714.2113.9613.9813.981,241,929
Jul 28, 202114.0614.1713.7913.9613.961,861,000
Jul 27, 202113.8814.1313.7113.9613.962,883,600
Jul 26, 202114.0214.2113.9214.0814.081,679,500
Jul 23, 202114.1414.1913.9113.9813.981,355,500
Jul 22, 202114.3514.3513.9914.0314.031,758,700
Jul 21, 202114.2414.6014.2214.4514.452,254,100
Jul 20, 202113.5114.2713.5014.1714.172,451,600
Jul 19, 202113.7013.8313.3713.5013.502,494,700
Jul 16, 202114.1314.1313.9413.9513.951,762,600
Jul 15, 202114.0014.1613.9214.0314.031,843,600
Jul 14, 202113.9914.1613.8814.0514.051,943,400
Jul 13, 202114.2414.2413.8813.9813.981,894,600
Jul 12, 202113.9614.2313.8614.2314.231,658,500
Jul 09, 202113.7413.9513.6913.9513.951,810,800
Jul 08, 202113.4013.7713.2113.5913.592,783,100
Jul 07, 202113.6313.7313.5213.5513.552,349,400
Jul 06, 202113.7613.7613.4413.7113.711,710,900
Jul 06, 20210.19 Dividend
Jul 02, 202113.9114.0513.8013.9513.762,106,600
Jul 01, 202113.8014.0613.6513.8913.701,651,100
Jun 30, 202113.6713.9013.6713.7113.521,737,700
Jun 29, 202113.7613.8713.7013.7113.521,510,200
Jun 28, 202114.1114.1313.5013.7513.562,602,200
Jun 25, 202114.1814.2614.0714.1513.9621,002,300
Jun 24, 202114.1514.2014.0514.1613.971,834,700
Jun 23, 202114.1414.2214.0714.1013.911,470,700
Jun 22, 202114.4614.5714.1314.1313.941,461,200
Jun 21, 202114.1014.5114.0814.4514.251,590,300
Jun 18, 202114.2014.2614.0314.0313.842,474,500
Jun 17, 202114.4514.5114.2114.3114.121,609,800
Jun 16, 202114.6414.8414.4814.4814.282,650,800
Jun 15, 202114.9014.9814.7214.7214.521,697,400
Jun 14, 202114.9915.0914.8814.9314.731,249,000
Jun 11, 202114.9715.0114.8814.9614.761,031,000
Jun 10, 202115.0215.1014.9215.0014.801,223,100
Jun 09, 202115.0815.1714.9814.9914.791,493,900
Jun 08, 202114.7915.0714.7815.0014.801,687,900
Jun 07, 202114.6514.9214.6414.7814.581,648,400
Jun 04, 202114.6914.7214.5114.5914.39981,800
Jun 03, 202114.7314.7314.5714.6714.471,271,900
Jun 02, 202114.7014.7414.4914.7414.541,530,400
Jun 01, 202114.1114.5814.0814.5714.371,468,600
May 28, 202114.1514.1514.0314.0613.871,130,900
May 27, 202114.1214.1813.9814.0613.871,454,500
May 26, 202113.9414.1513.8814.0313.841,196,400
May 25, 202114.1514.2013.8913.9013.711,892,700
May 24, 202114.0214.2213.9114.1413.95990,600
May 21, 202113.9514.0213.8613.9113.721,009,400
May 20, 202113.5013.9113.4413.8713.681,357,200
May 19, 202113.5813.6013.3113.5513.371,515,900
May 18, 202113.6613.7813.5313.6913.501,376,900
May 17, 202113.6013.6713.4913.6313.44861,800
May 14, 202113.4613.6313.3913.6013.411,252,200
May 13, 202113.1913.5213.1213.4213.241,464,600
May 12, 202113.3913.4713.1713.1813.001,357,200
May 11, 202113.4513.4613.2813.4013.221,385,100
May 10, 202113.8313.9513.5913.5913.401,367,600
May 07, 202113.7313.7613.6013.7413.551,405,700
May 06, 202113.3613.7613.3613.7513.561,562,700
May 05, 202113.7513.8713.2413.3613.181,467,400
May 04, 202113.6913.8613.6313.7713.581,826,400
May 03, 202113.6913.8513.5813.6913.502,493,700
Apr 30, 202113.5713.7013.4613.5313.352,496,800
Apr 29, 202113.6113.8013.5013.6413.451,313,500
Apr 28, 202113.4513.5813.4213.5113.331,495,600
Apr 27, 202113.4613.4613.2913.4513.271,209,400
Apr 26, 202113.3113.5513.3113.4213.242,048,900
Apr 23, 202113.2013.2913.0913.2213.042,635,000
Apr 22, 202113.3613.3613.0513.1212.943,066,300
Apr 21, 202113.2213.4213.1213.2513.072,087,500
Apr 20, 202113.1513.3313.0813.1913.011,569,900
Apr 19, 202113.2113.3113.1113.2613.081,378,500
Apr 16, 202113.1913.2913.0813.1712.991,640,700
Apr 15, 202112.9813.1312.8413.1112.931,241,100
Apr 14, 202113.0813.1312.9412.9512.771,945,700
Apr 13, 202112.9813.0912.8213.0612.882,585,900
Apr 12, 202112.8212.9712.7212.9712.791,328,200
Apr 09, 202112.8212.8712.6712.7212.551,375,400
Apr 08, 202112.8912.9312.6612.7612.591,677,200
Apr 07, 202112.9013.0212.7812.9312.751,973,400
Apr 06, 202112.8913.0012.8012.8712.691,875,100
Apr 06, 20210.19 Dividend
Apr 05, 202113.3013.3412.9113.1012.732,308,100
Apr 01, 202112.9913.2112.8813.2112.841,478,400
Mar 31, 202113.1513.1512.7912.9112.551,811,900
Mar 30, 202113.0113.2712.9213.1612.791,782,500
Mar 29, 202113.2513.3912.9113.0012.642,439,800
Mar 26, 202112.9813.3512.9313.2912.921,436,500
Mar 25, 202112.7112.9512.4512.8612.501,742,700
Mar 24, 202112.6512.9812.6412.7512.392,242,200
Mar 23, 202112.8512.9712.5012.6012.252,378,900
Mar 22, 202113.1913.2612.7812.9212.562,294,900
Mar 19, 202113.5013.6913.3013.3112.943,136,900
Mar 18, 202113.7313.8613.5313.5813.202,640,800
Mar 17, 202113.6013.7513.4713.7413.361,325,400
Mar 16, 202113.8713.9213.6313.6413.261,748,100
Mar 15, 202113.9614.0313.6113.9213.532,528,500
Mar 12, 202113.7013.9013.6213.8913.501,462,600
Mar 11, 202113.7013.9113.5713.5713.192,371,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...