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 (%)
Mar 29, 2002 8.486 8.511 8.379 8.486 453,451 +0.00(+0.00%)
Mar 28, 2002 8.486 8.511 8.379 8.486 453,451 +0.05(+0.63%)
Mar 27, 2002 8.425 8.450 8.365 8.433 281,928 +0.01(+0.13%)
Mar 26, 2002 8.326 8.468 8.326 8.422 248,694 +0.10(+1.15%)
Mar 25, 2002 8.237 8.415 8.205 8.326 331,780 +0.12(+1.52%)
Mar 22, 2002 8.220 8.237 8.166 8.202 274,042 -0.01(-0.17%)
Mar 21, 2002 8.120 8.216 8.120 8.216 339,102 +0.13(+1.62%)
Mar 20, 2002 8.237 8.237 8.077 8.085 537,664 -0.13(-1.64%)
Mar 19, 2002 8.251 8.251 8.170 8.220 149,836 -0.01(-0.17%)
Mar 18, 2002 8.237 8.273 8.173 8.234 172,367 +0.02(+0.26%)
Mar 15, 2002 8.173 8.255 8.173 8.212 438,242 -0.01(-0.09%)
Mar 14, 2002 8.131 8.220 8.127 8.220 345,580 +0.11(+1.40%)
Mar 13, 2002 8.042 8.131 8.042 8.106 152,371 +0.04(+0.53%)
Mar 12, 2002 8.060 8.131 8.053 8.063 545,268 -0.00(-0.04%)
Mar 11, 2002 8.109 8.113 7.996 8.067 261,931 -0.08(-1.00%)
Mar 08, 2002 8.131 8.184 8.060 8.149 379,941 +0.08(+0.97%)
Mar 07, 2002 8.149 8.184 8.024 8.070 253,200 -0.07(-0.87%)
Mar 06, 2002 8.166 8.166 8.077 8.141 437,116 -0.06(-0.74%)
Mar 05, 2002 8.095 8.202 8.060 8.202 717,354 +0.11(+1.32%)
Mar 04, 2002 8.149 8.149 8.081 8.095 254,045 -0.01(-0.18%)
Mar 01, 2002 7.989 8.149 7.854 8.109 799,595 +0.09(+1.06%)
Feb 28, 2002 7.989 8.031 7.953 8.024 340,229 +0.04(+0.44%)
Feb 27, 2002 7.900 7.989 7.900 7.989 433,454 +0.03(+0.40%)
Feb 26, 2002 7.882 7.960 7.868 7.957 196,026 +0.10(+1.22%)
Feb 25, 2002 7.811 7.875 7.811 7.861 311,501 -0.03(-0.40%)
Feb 22, 2002 7.694 7.893 7.694 7.893 342,482 +0.16(+2.11%)
Feb 21, 2002 7.882 7.882 7.730 7.730 84,494 -0.12(-1.49%)
Feb 20, 2002 7.758 7.864 7.744 7.847 356,283 +0.11(+1.42%)
Feb 19, 2002 7.776 7.811 7.705 7.737 208,418 +0.01(+0.09%)
Feb 18, 2002 7.580 7.730 7.580 7.730 164,200 +0.00(+0.00%)
Feb 15, 2002 7.580 7.730 7.580 7.730 164,200 +0.17(+2.21%)
Feb 14, 2002 7.545 7.627 7.527 7.563 628,354 +0.02(+0.24%)
Feb 13, 2002 7.563 7.563 7.509 7.545 212,925 +0.04(+0.52%)
Feb 12, 2002 7.598 7.612 7.456 7.506 290,096 -0.06(-0.75%)
Feb 11, 2002 7.580 7.598 7.556 7.563 299,109 +0.02(+0.24%)
Feb 08, 2002 7.474 7.563 7.474 7.545 389,799 +0.07(+1.00%)
Feb 07, 2002 7.580 7.619 7.456 7.470 391,770 -0.06(-0.80%)
Feb 06, 2002 7.616 7.616 7.495 7.531 313,754 -0.05(-0.66%)
Feb 05, 2002 7.580 7.584 7.552 7.580 121,108 +0.02(+0.28%)
Feb 04, 2002 7.580 7.616 7.527 7.559 143,639 -0.02(-0.23%)
Feb 01, 2002 7.509 7.616 7.488 7.577 180,817 +0.09(+1.23%)
Jan 31, 2002 7.563 7.563 7.371 7.485 185,605 -0.07(-0.89%)
Jan 30, 2002 7.421 7.559 7.421 7.552 205,602 +0.14(+1.92%)
Jan 29, 2002 7.460 7.545 7.389 7.410 185,323 -0.05(-0.62%)
Jan 28, 2002 7.367 7.492 7.367 7.456 115,193 +0.07(+0.96%)
Jan 25, 2002 7.456 7.456 7.385 7.385 222,782 -0.02(-0.29%)
Jan 24, 2002 7.548 7.548 7.378 7.406 177,437 -0.14(-1.84%)
Jan 23, 2002 7.374 7.566 7.371 7.545 314,036 +0.17(+2.36%)
Jan 22, 2002 7.421 7.456 7.332 7.371 296,010 -0.02(-0.29%)
Jan 21, 2002 7.474 7.474 7.385 7.392 170,396 +0.00(+0.00%)
Jan 18, 2002 7.474 7.474 7.385 7.392 170,396 -0.03(-0.38%)
Jan 17, 2002 7.456 7.485 7.360 7.421 240,808 +0.04(+0.48%)
Jan 16, 2002 7.527 7.527 7.371 7.385 225,317 -0.07(-0.95%)
Jan 15, 2002 7.456 7.492 7.367 7.456 309,811 +0.00(+0.00%)
Jan 14, 2002 7.208 7.509 7.208 7.456 595,683 +0.20(+2.69%)
Jan 11, 2002 7.190 7.332 7.179 7.261 868,036 +0.07(+1.04%)
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.