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 (%)
Feb 28, 2005 10.47 10.53 10.33 10.51 846,349 -0.00(-0.03%)
Feb 25, 2005 10.18 10.51 10.16 10.51 1,075,891 +0.26(+2.53%)
Feb 24, 2005 10.19 10.27 10.12 10.25 675,389 +0.10(+0.94%)
Feb 23, 2005 10.24 10.32 10.10 10.15 889,159 +0.00(+0.00%)
Feb 22, 2005 10.39 10.39 10.11 10.15 554,281 -0.23(-2.26%)
Feb 18, 2005 10.50 10.50 10.34 10.39 453,733 -0.11(-1.05%)
Feb 17, 2005 10.54 10.54 10.45 10.50 525,834 -0.03(-0.30%)
Feb 16, 2005 10.50 10.56 10.44 10.53 1,124,053 +0.00(+0.00%)
Feb 15, 2005 10.48 10.55 10.44 10.53 1,897,737 +0.02(+0.20%)
Feb 14, 2005 10.40 10.51 10.40 10.51 935,912 +0.09(+0.85%)
Feb 11, 2005 10.23 10.45 10.14 10.42 1,031,954 +0.22(+2.16%)
Feb 10, 2005 10.17 10.24 10.07 10.20 223,909 +0.03(+0.31%)
Feb 09, 2005 10.17 10.25 10.10 10.17 755,940 +0.01(+0.14%)
Feb 08, 2005 10.07 10.19 10.07 10.15 305,868 +0.09(+0.88%)
Feb 07, 2005 10.24 10.28 10.07 10.07 506,401 -0.12(-1.22%)
Feb 04, 2005 9.895 10.21 9.881 10.19 677,924 +0.33(+3.39%)
Feb 03, 2005 9.910 9.942 9.849 9.856 523,300 -0.05(-0.54%)
Feb 02, 2005 9.810 9.924 9.800 9.910 590,895 +0.06(+0.65%)
Feb 01, 2005 9.782 9.906 9.768 9.846 1,423,162 +0.01(+0.11%)
Jan 31, 2005 9.995 10.01 9.746 9.835 881,555 -0.09(-0.93%)
Jan 28, 2005 9.899 9.942 9.775 9.927 624,693 +0.07(+0.72%)
Jan 27, 2005 9.895 9.959 9.789 9.856 1,153,907 -0.01(-0.14%)
Jan 26, 2005 9.863 9.945 9.817 9.871 2,632,554 +0.04(+0.36%)
Jan 25, 2005 10.07 10.10 9.835 9.835 1,360,073 -0.23(-2.33%)
Jan 24, 2005 10.18 10.20 10.02 10.07 781,852 -0.06(-0.56%)
Jan 21, 2005 10.08 10.21 10.01 10.13 796,216 +0.07(+0.67%)
Jan 20, 2005 10.03 10.10 9.917 10.06 1,571,590 +0.05(+0.46%)
Jan 19, 2005 10.06 10.13 9.956 10.01 862,684 +0.00(+0.00%)
Jan 18, 2005 9.888 10.06 9.817 10.01 516,258 +0.11(+1.07%)
Jan 14, 2005 9.839 9.942 9.814 9.906 378,251 +0.10(+1.05%)
Jan 13, 2005 9.849 10.03 9.785 9.803 640,465 -0.05(-0.47%)
Jan 12, 2005 9.938 9.938 9.668 9.849 768,051 -0.09(-0.93%)
Jan 11, 2005 9.956 10.01 9.888 9.942 600,189 -0.04(-0.36%)
Jan 10, 2005 10.07 10.11 9.959 9.977 560,759 -0.05(-0.53%)
Jan 07, 2005 10.09 10.10 9.970 10.03 683,838 -0.04(-0.39%)
Jan 06, 2005 10.06 10.12 9.963 10.07 1,219,249 +0.05(+0.50%)
Jan 05, 2005 10.37 10.37 9.910 10.02 1,291,914 -0.38(-3.69%)
Jan 04, 2005 10.43 10.47 10.36 10.40 1,160,948 -0.02(-0.20%)
Jan 03, 2005 10.44 10.53 10.34 10.42 989,425 -0.01(-0.10%)
Dec 31, 2004 10.51 10.57 10.44 10.44 912,817 -0.06(-0.54%)
Dec 30, 2004 10.47 10.52 10.41 10.49 211,798 -0.01(-0.07%)
Dec 29, 2004 10.54 10.54 10.47 10.50 437,397 -0.15(-1.40%)
Dec 28, 2004 10.62 10.66 10.58 10.65 471,477 +0.03(+0.27%)
Dec 27, 2004 10.64 10.65 10.50 10.62 405,571 +0.03(+0.27%)
Dec 23, 2004 10.63 10.67 10.57 10.59 488,094 +0.01(+0.10%)
Dec 22, 2004 10.57 10.61 10.53 10.58 385,856 +0.05(+0.44%)
Dec 21, 2004 10.39 10.56 10.39 10.53 552,591 +0.18(+1.75%)
Dec 20, 2004 10.39 10.43 10.28 10.35 680,459 -0.04(-0.41%)
Dec 17, 2004 10.41 10.47 10.30 10.40 642,718 -0.09(-0.81%)
Dec 16, 2004 10.56 10.56 10.38 10.48 526,398 -0.08(-0.77%)
Dec 15, 2004 10.47 10.57 10.47 10.56 701,864 +0.06(+0.58%)
Dec 14, 2004 10.40 10.50 10.35 10.50 839,589 +0.02(+0.24%)
Dec 13, 2004 10.47 10.48 10.40 10.48 537,945 +0.01(+0.07%)
Dec 10, 2004 10.25 10.47 10.22 10.47 483,306 +0.22(+2.11%)
Dec 09, 2004 10.27 10.29 10.10 10.25 784,105 -0.01(-0.14%)
Dec 08, 2004 10.14 10.30 10.14 10.27 530,341 +0.12(+1.23%)
Dec 07, 2004 10.42 10.42 10.14 10.14 904,650 -0.28(-2.66%)
Dec 06, 2004 10.43 10.44 10.30 10.42 599,626 +0.04(+0.34%)
Dec 03, 2004 10.25 10.39 10.20 10.39 490,629 +0.16(+1.53%)
Dec 02, 2004 10.34 10.37 10.17 10.23 949,431 -0.10(-1.00%)
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.