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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.74 10.86 10.68 10.85 866,909 +0.07(+0.63%)
Mar 30, 2004 10.60 10.78 10.56 10.78 617,651 +0.14(+1.30%)
Mar 29, 2004 10.56 10.64 10.55 10.64 420,217 +0.11(+1.05%)
Mar 26, 2004 10.51 10.55 10.41 10.53 586,107 +0.05(+0.47%)
Mar 25, 2004 10.45 10.51 10.42 10.48 607,230 +0.01(+0.07%)
Mar 24, 2004 10.50 10.56 10.45 10.47 1,084,059 -0.04(-0.41%)
Mar 23, 2004 10.65 10.65 10.44 10.52 394,869 +0.02(+0.24%)
Mar 22, 2004 10.54 10.54 10.44 10.49 364,451 -0.05(-0.47%)
Mar 19, 2004 10.51 10.57 10.44 10.54 452,325 +0.02(+0.24%)
Mar 18, 2004 10.40 10.52 10.31 10.52 637,085 +0.11(+1.09%)
Mar 17, 2004 10.39 10.42 10.33 10.40 345,862 +0.02(+0.24%)
Mar 16, 2004 10.42 10.44 10.30 10.38 472,603 +0.01(+0.07%)
Mar 15, 2004 10.38 10.39 10.28 10.37 656,519 -0.01(-0.14%)
Mar 12, 2004 10.25 10.39 10.17 10.39 1,139,825 +0.16(+1.53%)
Mar 11, 2004 10.22 10.33 10.14 10.23 1,091,100 -0.02(-0.24%)
Mar 10, 2004 10.30 10.37 10.25 10.25 732,000 -0.07(-0.69%)
Mar 09, 2004 10.26 10.33 10.23 10.32 927,463 +0.09(+0.83%)
Mar 08, 2004 10.25 10.27 10.19 10.24 821,282 -0.00(-0.03%)
Mar 05, 2004 10.17 10.27 10.14 10.24 530,341 +0.09(+0.87%)
Mar 04, 2004 10.07 10.19 10.07 10.15 632,015 +0.04(+0.35%)
Mar 03, 2004 10.19 10.19 10.12 10.12 1,734,382 -0.03(-0.31%)
Mar 02, 2004 10.12 10.17 10.08 10.15 605,822 +0.01(+0.14%)
Mar 01, 2004 10.09 10.17 10.04 10.14 990,552 +0.02(+0.17%)
Feb 27, 2004 9.498 10.12 9.498 10.12 1,745,084 -0.02(-0.17%)
Feb 26, 2004 10.21 10.23 10.14 10.14 307,840 -0.07(-0.70%)
Feb 25, 2004 10.17 10.21 10.12 10.21 332,343 +0.04(+0.35%)
Feb 24, 2004 10.10 10.19 10.07 10.17 730,310 +0.07(+0.70%)
Feb 23, 2004 10.03 10.10 9.959 10.10 320,232 +0.03(+0.28%)
Feb 20, 2004 10.12 10.15 9.977 10.07 373,182 -0.05(-0.46%)
Feb 19, 2004 10.07 10.15 9.959 10.12 290,659 +0.04(+0.35%)
Feb 18, 2004 10.12 10.18 10.03 10.08 174,621 -0.07(-0.73%)
Feb 17, 2004 10.03 10.16 10.03 10.16 405,571 +0.18(+1.78%)
Feb 13, 2004 9.959 10.03 9.906 9.981 388,954 +0.02(+0.21%)
Feb 12, 2004 10.13 10.18 9.942 9.959 558,505 -0.23(-2.27%)
Feb 11, 2004 10.13 10.23 10.13 10.19 315,162 -0.02(-0.24%)
Feb 10, 2004 10.20 10.22 10.12 10.21 256,580 +0.01(+0.07%)
Feb 09, 2004 10.12 10.24 10.08 10.21 420,780 +0.12(+1.23%)
Feb 06, 2004 9.963 10.19 9.871 10.08 370,084 +0.07(+0.71%)
Feb 05, 2004 9.863 10.01 9.803 10.01 262,213 +0.11(+1.15%)
Feb 04, 2004 10.08 10.08 9.888 9.899 397,403 -0.24(-2.35%)
Feb 03, 2004 9.942 10.18 9.906 10.14 768,896 +0.18(+1.86%)
Feb 02, 2004 9.860 9.952 9.810 9.952 536,255 +0.13(+1.34%)
Jan 30, 2004 9.817 9.878 9.714 9.821 693,696 -0.03(-0.32%)
Jan 29, 2004 9.800 9.853 9.675 9.853 675,389 +0.05(+0.54%)
Jan 28, 2004 9.672 9.846 9.665 9.800 374,590 +0.08(+0.84%)
Jan 27, 2004 9.665 9.732 9.657 9.718 264,748 +0.00(+0.04%)
Jan 26, 2004 9.615 9.714 9.586 9.714 198,842 +0.06(+0.63%)
Jan 23, 2004 9.597 9.654 9.555 9.654 251,792 +0.10(+1.08%)
Jan 22, 2004 9.373 9.565 9.373 9.551 374,308 +0.14(+1.51%)
Jan 21, 2004 9.462 9.480 9.388 9.409 182,225 -0.09(-0.97%)
Jan 20, 2004 9.444 9.512 9.320 9.501 511,470 +0.02(+0.22%)
Jan 16, 2004 9.526 9.562 9.345 9.480 238,836 +0.00(+0.00%)
Jan 15, 2004 9.409 9.494 9.349 9.480 192,364 +0.05(+0.56%)
Jan 14, 2004 9.409 9.462 9.370 9.427 327,837 -0.04(-0.45%)
Jan 13, 2004 9.498 9.508 9.349 9.469 306,150 -0.06(-0.60%)
Jan 12, 2004 9.597 9.622 9.487 9.526 243,061 -0.02(-0.26%)
Jan 09, 2004 9.491 9.569 9.444 9.551 649,477 +0.00(+0.00%)
Jan 08, 2004 9.491 9.551 9.356 9.551 643,563 +0.10(+1.09%)
Jan 07, 2004 9.675 9.515 9.430 9.448 2,076,301 -0.23(-2.35%)
Jan 06, 2004 9.657 9.760 9.657 9.675 426,976 -0.04(-0.37%)
Jan 05, 2004 9.515 9.714 9.515 9.711 583,854 +0.24(+2.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.