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: 6:30 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 (%)
May 31, 2017 9.905 9.991 9.876 9.979 2,051,866 +0.07(+0.75%)
May 30, 2017 9.985 10.00 9.893 9.905 727,214 -0.08(-0.80%)
May 26, 2017 10.01 10.04 9.916 9.985 824,141 -0.04(-0.40%)
May 25, 2017 10.08 10.12 10.01 10.02 1,092,123 -0.03(-0.28%)
May 24, 2017 9.996 10.11 9.996 10.05 1,314,785 +0.06(+0.63%)
May 23, 2017 9.962 10.06 9.928 9.991 1,059,810 +0.06(+0.63%)
May 22, 2017 9.956 10.05 9.922 9.928 1,589,921 -0.01(-0.12%)
May 19, 2017 9.452 10.04 9.452 9.939 2,525,567 +0.07(+0.75%)
May 18, 2017 9.819 9.899 9.750 9.865 1,589,451 +0.02(+0.23%)
May 17, 2017 9.819 9.928 9.816 9.842 1,935,678 +0.02(+0.17%)
May 16, 2017 9.802 9.859 9.670 9.825 2,343,726 +0.01(+0.06%)
May 15, 2017 9.750 9.859 9.721 9.819 2,554,616 +0.08(+0.82%)
May 12, 2017 9.750 9.776 9.687 9.739 2,184,922 -0.01(-0.12%)
May 11, 2017 9.710 9.764 9.636 9.750 4,751,809 +0.01(+0.06%)
May 10, 2017 9.538 9.796 9.510 9.744 4,018,270 +0.21(+2.22%)
May 09, 2017 9.687 9.699 9.447 9.533 2,589,999 -0.17(-1.71%)
May 08, 2017 9.744 9.802 9.621 9.699 1,138,306 -0.05(-0.53%)
May 05, 2017 9.676 9.756 9.658 9.750 1,274,468 +0.10(+1.01%)
May 04, 2017 9.538 9.658 9.470 9.653 1,559,817 +0.07(+0.72%)
May 03, 2017 9.750 9.767 9.541 9.584 1,468,378 -0.14(-1.47%)
May 02, 2017 9.790 9.819 9.693 9.727 2,112,751 -0.05(-0.47%)
May 01, 2017 9.744 9.807 9.687 9.773 1,705,564 +0.06(+0.59%)
Apr 28, 2017 9.727 9.739 9.630 9.716 1,311,656 -0.03(-0.29%)
Apr 27, 2017 9.825 9.825 9.716 9.744 1,718,403 -0.06(-0.58%)
Apr 26, 2017 9.802 9.876 9.710 9.802 2,748,693 -0.01(-0.12%)
Apr 25, 2017 9.739 9.870 9.721 9.813 2,433,414 +0.07(+0.71%)
Apr 24, 2017 9.825 9.842 9.578 9.744 3,411,989 -0.02(-0.18%)
Apr 21, 2017 9.842 9.962 9.733 9.762 4,916,354 +0.11(+1.19%)
Apr 20, 2017 9.693 9.744 9.533 9.647 2,238,384 -0.02(-0.24%)
Apr 19, 2017 9.693 9.744 9.658 9.670 1,602,109 -0.04(-0.41%)
Apr 18, 2017 9.721 9.750 9.656 9.710 1,627,467 -0.02(-0.18%)
Apr 17, 2017 9.601 9.733 9.601 9.727 1,088,125 +0.15(+1.55%)
Apr 13, 2017 9.687 9.733 9.550 9.578 1,322,531 -0.11(-1.12%)
Apr 12, 2017 9.699 9.799 9.667 9.687 1,142,486 -0.03(-0.35%)
Apr 11, 2017 9.578 9.750 9.578 9.721 1,748,816 +0.13(+1.31%)
Apr 10, 2017 9.504 9.613 9.470 9.595 1,335,758 +0.10(+1.02%)
Apr 07, 2017 9.510 9.578 9.487 9.498 1,040,934 -0.01(-0.12%)
Apr 06, 2017 9.384 9.527 9.309 9.510 2,842,335 +0.13(+1.34%)
Apr 05, 2017 9.395 9.424 9.321 9.384 2,221,233 +0.01(+0.12%)
Apr 04, 2017 9.258 9.464 9.223 9.372 3,511,216 +0.12(+1.30%)
Apr 03, 2017 9.206 9.258 9.155 9.252 1,740,963 +0.05(+0.56%)
Mar 31, 2017 9.149 9.254 9.144 9.200 1,875,050 +0.03(+0.31%)
Mar 30, 2017 9.200 9.200 9.104 9.172 1,986,070 -0.02(-0.25%)
Mar 29, 2017 9.087 9.195 9.042 9.195 2,120,517 +0.09(+0.93%)
Mar 28, 2017 9.076 9.138 9.002 9.110 2,256,542 +0.01(+0.12%)
Mar 27, 2017 9.183 9.234 9.049 9.098 2,478,030 -0.11(-1.23%)
Mar 24, 2017 9.217 9.285 9.178 9.212 1,440,116 -0.01(-0.06%)
Mar 23, 2017 9.200 9.342 9.200 9.217 1,882,985 +0.01(+0.06%)
Mar 22, 2017 9.302 9.302 9.132 9.212 2,759,676 -0.08(-0.85%)
Mar 21, 2017 9.348 9.359 9.260 9.291 2,950,616 -0.01(-0.12%)
Mar 20, 2017 9.195 9.331 9.178 9.302 2,490,005 +0.10(+1.11%)
Mar 17, 2017 9.132 9.212 9.081 9.200 2,074,671 +0.09(+0.93%)
Mar 16, 2017 9.132 9.183 9.093 9.115 1,394,117 -0.03(-0.37%)
Mar 15, 2017 8.991 9.195 8.991 9.149 1,711,955 +0.18(+2.02%)
Mar 14, 2017 8.968 8.985 8.874 8.968 1,120,942 -0.03(-0.32%)
Mar 13, 2017 8.940 9.121 8.923 8.996 2,433,541 +0.07(+0.83%)
Mar 10, 2017 9.030 9.071 8.889 8.923 1,333,912 -0.06(-0.69%)
Mar 09, 2017 9.110 9.178 8.934 8.985 982,749 -0.15(-1.67%)
Mar 08, 2017 9.189 9.200 9.110 9.138 1,183,176 -0.12(-1.29%)
Mar 07, 2017 9.302 9.319 9.229 9.257 802,333 -0.05(-0.55%)
Mar 06, 2017 9.376 9.376 9.203 9.308 1,374,737 -0.11(-1.14%)
Mar 03, 2017 9.399 9.416 9.285 9.416 1,197,724 +0.02(+0.18%)
Mar 02, 2017 9.444 9.478 9.348 9.399 948,913 -0.11(-1.19%)
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.