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 (%)
Jun 30, 2004 9.604 9.746 9.558 9.654 999,565 +0.10(+1.00%)
Jun 29, 2004 9.846 9.878 9.558 9.558 706,933 -0.28(-2.82%)
Jun 28, 2004 9.846 9.906 9.810 9.835 735,661 +0.00(+0.00%)
Jun 25, 2004 9.739 9.849 9.739 9.835 883,244 +0.04(+0.40%)
Jun 24, 2004 9.853 9.892 9.796 9.796 344,454 -0.07(-0.76%)
Jun 23, 2004 9.800 9.892 9.753 9.871 439,369 +0.07(+0.72%)
Jun 22, 2004 9.828 9.853 9.718 9.800 645,253 -0.03(-0.29%)
Jun 21, 2004 9.728 9.831 9.693 9.828 383,884 +0.12(+1.21%)
Jun 18, 2004 9.654 9.714 9.611 9.711 431,764 +0.06(+0.59%)
Jun 17, 2004 9.476 9.654 9.373 9.654 484,996 +0.19(+2.03%)
Jun 16, 2004 9.356 9.466 9.324 9.462 549,493 +0.11(+1.14%)
Jun 15, 2004 9.231 9.427 9.231 9.356 511,470 +0.12(+1.35%)
Jun 14, 2004 9.409 9.437 9.231 9.231 823,817 -0.21(-2.22%)
Jun 10, 2004 9.469 9.533 9.441 9.441 359,663 -0.06(-0.60%)
Jun 09, 2004 9.480 9.579 9.480 9.498 431,483 -0.02(-0.22%)
Jun 08, 2004 9.544 9.551 9.473 9.519 350,368 -0.07(-0.70%)
Jun 07, 2004 9.448 9.601 9.416 9.586 474,011 +0.07(+0.75%)
Jun 04, 2004 9.455 9.594 9.444 9.515 240,808 +0.05(+0.53%)
Jun 03, 2004 9.551 9.633 9.444 9.466 399,093 -0.12(-1.26%)
Jun 02, 2004 9.523 9.633 9.505 9.586 470,350 +0.05(+0.48%)
Jun 01, 2004 9.530 9.551 9.416 9.540 494,572 -0.01(-0.11%)
May 28, 2004 9.515 9.590 9.508 9.551 474,856 +0.02(+0.19%)
May 27, 2004 9.579 9.583 9.491 9.533 752,842 +0.02(+0.19%)
May 26, 2004 9.260 9.515 9.171 9.515 811,988 +0.21(+2.25%)
May 25, 2004 9.079 9.310 9.072 9.306 755,658 +0.25(+2.74%)
May 24, 2004 8.944 9.057 8.940 9.057 528,651 +0.11(+1.27%)
May 21, 2004 8.965 9.025 8.930 8.944 457,113 -0.02(-0.20%)
May 20, 2004 8.876 8.983 8.805 8.962 956,473 +0.16(+1.77%)
May 19, 2004 9.008 9.139 8.777 8.805 1,204,322 -0.17(-1.86%)
May 18, 2004 8.805 8.972 8.805 8.972 380,505 +0.17(+1.90%)
May 17, 2004 8.681 8.869 8.539 8.805 455,704 +0.06(+0.69%)
May 14, 2004 8.734 8.894 8.635 8.745 311,219 +0.05(+0.57%)
May 13, 2004 8.663 8.830 8.660 8.695 254,327 -0.01(-0.08%)
May 12, 2004 8.699 8.770 8.564 8.702 363,324 -0.06(-0.69%)
May 11, 2004 8.663 8.820 8.663 8.763 781,288 +0.13(+1.56%)
May 10, 2004 8.592 8.699 8.351 8.628 937,039 -0.05(-0.53%)
May 07, 2004 8.791 8.816 8.674 8.674 1,494,137 -0.21(-2.32%)
May 06, 2004 8.830 8.962 8.681 8.880 696,231 +0.01(+0.16%)
May 05, 2004 9.001 9.043 8.866 8.866 484,714 -0.10(-1.11%)
May 04, 2004 8.869 9.128 8.823 8.965 710,032 +0.05(+0.56%)
May 03, 2004 8.908 8.965 8.816 8.915 924,928 -0.08(-0.91%)
Apr 30, 2004 8.958 9.036 8.859 8.997 748,054 -0.05(-0.55%)
Apr 29, 2004 9.082 9.143 8.791 9.047 730,028 -0.05(-0.55%)
Apr 28, 2004 9.160 9.203 9.061 9.096 404,726 -0.10(-1.08%)
Apr 27, 2004 9.214 9.270 9.125 9.196 3,041,224 +0.01(+0.08%)
Apr 26, 2004 9.164 9.292 9.160 9.189 586,107 +0.01(+0.08%)
Apr 23, 2004 9.267 9.281 9.160 9.182 789,738 -0.14(-1.49%)
Apr 22, 2004 9.249 9.437 9.249 9.320 617,933 +0.04(+0.38%)
Apr 21, 2004 9.178 9.331 8.954 9.285 703,272 +0.11(+1.20%)
Apr 20, 2004 9.515 9.515 9.171 9.175 1,374,155 -0.29(-3.11%)
Apr 19, 2004 9.434 9.480 9.270 9.469 1,025,758 -0.04(-0.37%)
Apr 16, 2004 9.338 9.547 9.270 9.505 452,325 +0.18(+1.94%)
Apr 15, 2004 9.075 9.363 9.075 9.324 887,751 +0.16(+1.78%)
Apr 14, 2004 9.143 9.338 9.054 9.160 786,640 -0.10(-1.11%)
Apr 13, 2004 9.324 9.473 9.033 9.263 1,329,655 -0.12(-1.29%)
Apr 12, 2004 9.835 9.835 9.199 9.384 999,565 -0.59(-5.88%)
Apr 08, 2004 10.26 10.26 9.938 9.970 448,663 -0.32(-3.11%)
Apr 07, 2004 10.07 10.37 9.892 10.29 1,361,199 +0.17(+1.65%)
Apr 06, 2004 10.28 10.29 9.913 10.12 1,528,779 -0.16(-1.55%)
Apr 05, 2004 10.70 10.71 10.23 10.28 926,900 -0.48(-4.42%)
Apr 02, 2004 10.78 10.85 10.70 10.76 819,592 -0.18(-1.66%)
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.