Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Brandywine Realty Trust (NY: BDN )

5.070 -0.200 (-3.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.634 7.659 7.570 7.580 162,228 -0.09(-1.11%)
Nov 27, 2002 7.492 7.687 7.488 7.666 328,682 +0.16(+2.08%)
Nov 26, 2002 7.343 7.509 7.343 7.509 257,425 +0.17(+2.27%)
Nov 25, 2002 7.222 7.421 7.222 7.343 405,571 +0.10(+1.37%)
Nov 22, 2002 7.243 7.243 7.183 7.243 539,072 -0.02(-0.29%)
Nov 21, 2002 7.243 7.289 7.222 7.264 560,759 +0.04(+0.54%)
Nov 20, 2002 7.208 7.261 7.172 7.225 192,083 +0.01(+0.10%)
Nov 19, 2002 7.129 7.268 7.129 7.218 129,839 +0.05(+0.74%)
Nov 18, 2002 7.279 7.279 7.165 7.165 193,491 -0.07(-0.98%)
Nov 15, 2002 7.236 7.396 7.236 7.236 158,848 -0.04(-0.59%)
Nov 14, 2002 7.122 7.279 7.119 7.279 246,441 +0.16(+2.24%)
Nov 13, 2002 7.137 7.222 7.101 7.119 184,197 +0.00(+0.00%)
Nov 12, 2002 7.101 7.154 7.087 7.119 234,893 +0.03(+0.45%)
Nov 11, 2002 7.098 7.105 7.030 7.087 391,489 -0.01(-0.15%)
Nov 08, 2002 7.101 7.137 7.073 7.098 452,606 -0.07(-1.04%)
Nov 07, 2002 7.314 7.314 7.172 7.172 210,390 -0.14(-1.89%)
Nov 06, 2002 7.314 7.385 7.279 7.311 766,361 -0.00(-0.05%)
Nov 05, 2002 7.193 7.364 7.190 7.314 187,295 +0.10(+1.43%)
Nov 04, 2002 7.225 7.261 7.197 7.211 317,697 +0.02(+0.30%)
Nov 01, 2002 7.083 7.243 6.995 7.190 398,248 +0.09(+1.25%)
Oct 31, 2002 7.012 7.137 6.941 7.101 433,173 +0.14(+2.04%)
Oct 30, 2002 6.870 7.048 6.835 6.959 248,975 +0.07(+1.03%)
Oct 29, 2002 6.959 6.959 6.817 6.888 236,583 -0.11(-1.52%)
Oct 28, 2002 7.037 7.087 6.959 6.995 150,117 -0.05(-0.76%)
Oct 25, 2002 6.977 7.083 6.970 7.048 332,625 +0.05(+0.76%)
Oct 24, 2002 6.870 6.995 6.870 6.995 163,355 +0.07(+0.97%)
Oct 23, 2002 6.835 6.959 6.657 6.927 392,615 +0.11(+1.61%)
Oct 22, 2002 6.792 6.906 6.782 6.817 234,893 -0.12(-1.69%)
Oct 21, 2002 7.137 7.137 6.931 6.934 302,770 -0.23(-3.27%)
Oct 18, 2002 7.243 7.272 7.154 7.169 448,663 -0.05(-0.64%)
Oct 17, 2002 7.066 7.261 7.066 7.215 279,393 +0.15(+2.11%)
Oct 16, 2002 7.083 7.133 6.991 7.066 274,324 -0.12(-1.73%)
Oct 15, 2002 7.005 7.215 6.984 7.190 203,349 +0.24(+3.47%)
Oct 14, 2002 6.963 7.058 6.924 6.948 206,165 -0.07(-0.96%)
Oct 11, 2002 6.906 7.066 6.906 7.016 579,911 +0.15(+2.12%)
Oct 10, 2002 6.764 6.870 6.558 6.870 661,307 +0.10(+1.42%)
Oct 09, 2002 7.062 7.062 6.774 6.774 433,736 -0.29(-4.07%)
Oct 08, 2002 7.172 7.200 6.966 7.062 553,154 -0.14(-1.92%)
Oct 07, 2002 7.438 7.499 7.172 7.200 453,169 -0.28(-3.75%)
Oct 04, 2002 7.687 7.687 7.456 7.481 495,698 -0.17(-2.23%)
Oct 03, 2002 7.722 7.804 7.616 7.651 696,794 -0.05(-0.69%)
Oct 02, 2002 7.847 7.914 7.705 7.705 346,989 -0.31(-3.85%)
Oct 01, 2002 7.971 8.042 7.943 8.014 577,094 +0.01(+0.09%)
Sep 30, 2002 8.010 8.063 7.886 8.006 191,801 +0.00(+0.00%)
Sep 27, 2002 8.074 8.131 8.006 8.006 371,774 -0.07(-0.88%)
Sep 26, 2002 7.882 8.077 7.882 8.077 382,476 +0.14(+1.79%)
Sep 25, 2002 7.971 8.024 7.879 7.935 1,520,893 -0.06(-0.71%)
Sep 24, 2002 8.021 8.046 7.971 7.992 581,319 -0.04(-0.44%)
Sep 23, 2002 8.024 8.095 8.010 8.028 317,134 +0.00(+0.04%)
Sep 20, 2002 8.056 8.056 7.943 8.024 364,451 +0.06(+0.71%)
Sep 19, 2002 7.971 8.031 7.918 7.967 156,032 -0.02(-0.22%)
Sep 18, 2002 7.982 8.031 7.911 7.985 208,982 +0.01(+0.09%)
Sep 17, 2002 7.964 7.985 7.921 7.978 1,629,891 +0.02(+0.31%)
Sep 16, 2002 7.907 7.985 7.907 7.953 252,918 +0.01(+0.13%)
Sep 13, 2002 7.811 7.953 7.811 7.943 203,630 +0.11(+1.36%)
Sep 12, 2002 7.847 7.864 7.769 7.836 795,652 -0.03(-0.36%)
Sep 11, 2002 7.882 7.896 7.847 7.864 116,601 +0.04(+0.45%)
Sep 10, 2002 7.900 7.907 7.825 7.829 230,950 -0.07(-0.90%)
Sep 09, 2002 7.918 7.953 7.864 7.900 139,133 -0.04(-0.45%)
Sep 06, 2002 7.918 8.014 7.900 7.935 142,231 +0.04(+0.45%)
Sep 05, 2002 8.031 8.031 7.882 7.900 213,488 -0.14(-1.77%)
Sep 04, 2002 7.932 8.042 7.925 8.042 831,985 +0.11(+1.34%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.