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 (%)
Apr 29, 2005 9.796 10.06 9.728 10.05 536,537 +0.27(+2.72%)
Apr 28, 2005 9.888 9.902 9.782 9.782 431,201 -0.13(-1.36%)
Apr 27, 2005 9.842 9.942 9.803 9.917 873,387 +0.02(+0.22%)
Apr 26, 2005 9.945 9.991 9.824 9.895 846,912 -0.05(-0.46%)
Apr 25, 2005 9.902 9.977 9.846 9.942 1,101,239 +0.04(+0.36%)
Apr 22, 2005 9.906 9.931 9.768 9.906 534,284 -0.04(-0.36%)
Apr 21, 2005 9.966 10.01 9.871 9.942 441,904 +0.04(+0.43%)
Apr 20, 2005 10.00 10.00 9.871 9.899 803,257 -0.13(-1.31%)
Apr 19, 2005 9.959 10.03 9.945 10.03 1,060,119 +0.06(+0.57%)
Apr 18, 2005 9.973 10.03 9.853 9.973 616,806 +0.04(+0.43%)
Apr 15, 2005 9.952 9.981 9.796 9.931 479,363 -0.01(-0.14%)
Apr 14, 2005 10.01 10.05 9.899 9.945 514,569 -0.10(-0.99%)
Apr 13, 2005 10.04 10.09 9.952 10.04 651,449 +0.01(+0.11%)
Apr 12, 2005 9.966 10.06 9.853 10.03 970,555 +0.07(+0.68%)
Apr 11, 2005 9.874 9.977 9.846 9.966 799,877 +0.06(+0.57%)
Apr 08, 2005 10.05 10.05 9.892 9.910 377,406 -0.10(-1.03%)
Apr 07, 2005 9.991 10.01 9.892 10.01 638,493 +0.02(+0.21%)
Apr 06, 2005 9.920 9.998 9.863 9.991 853,672 +0.14(+1.44%)
Apr 05, 2005 9.764 9.849 9.721 9.849 379,378 +0.09(+0.91%)
Apr 04, 2005 9.945 9.945 9.572 9.760 2,533,977 -0.25(-2.52%)
Apr 01, 2005 10.17 10.21 9.952 10.01 1,163,765 -0.07(-0.70%)
Mar 31, 2005 10.16 10.21 9.977 10.08 835,646 -0.03(-0.28%)
Mar 30, 2005 9.952 10.11 9.917 10.11 432,609 +0.21(+2.08%)
Mar 29, 2005 9.924 10.04 9.849 9.906 584,417 -0.02(-0.18%)
Mar 28, 2005 9.998 10.07 9.892 9.924 583,009 -0.05(-0.50%)
Mar 24, 2005 10.03 10.18 9.973 9.973 599,908 +0.00(+0.00%)
Mar 23, 2005 10.05 10.13 9.871 9.973 461,619 -0.10(-0.95%)
Mar 22, 2005 10.17 10.33 10.04 10.07 751,434 -0.16(-1.53%)
Mar 21, 2005 10.40 10.40 10.15 10.23 529,496 -0.14(-1.37%)
Mar 18, 2005 10.56 10.56 10.31 10.37 815,649 -0.19(-1.82%)
Mar 17, 2005 10.41 10.57 10.41 10.56 417,400 +0.17(+1.64%)
Mar 16, 2005 10.53 10.58 10.39 10.39 489,220 -0.18(-1.75%)
Mar 15, 2005 10.76 10.83 10.46 10.57 1,271,636 +0.11(+1.09%)
Mar 14, 2005 10.31 10.46 10.25 10.46 316,852 +0.19(+1.87%)
Mar 11, 2005 10.39 10.39 10.21 10.27 340,511 -0.10(-0.96%)
Mar 10, 2005 10.37 10.44 10.21 10.37 1,089,692 -0.01(-0.07%)
Mar 09, 2005 10.64 10.64 10.25 10.37 773,965 -0.26(-2.47%)
Mar 08, 2005 10.70 10.70 10.53 10.64 928,590 -0.02(-0.23%)
Mar 07, 2005 10.61 10.78 10.61 10.66 1,182,917 -0.01(-0.10%)
Mar 04, 2005 10.67 10.82 10.62 10.67 1,778,882 +0.03(+0.27%)
Mar 03, 2005 10.56 10.64 10.48 10.64 477,109 +0.13(+1.28%)
Mar 02, 2005 10.51 10.56 10.42 10.51 650,604 -0.05(-0.44%)
Mar 01, 2005 10.49 10.56 10.43 10.56 532,312 +0.05(+0.47%)
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%)
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.