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 )

4.620 -0.020 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jun 28, 2019 9.276 9.415 9.270 9.270 3,800,872 +0.01(+0.07%)
Jun 27, 2019 9.231 9.296 9.224 9.263 1,876,800 +0.08(+0.85%)
Jun 26, 2019 9.503 9.503 9.186 9.186 2,135,336 -0.32(-3.34%)
Jun 25, 2019 9.652 9.690 9.503 9.503 1,930,218 -0.16(-1.67%)
Jun 24, 2019 9.788 9.813 9.645 9.665 1,666,141 -0.07(-0.73%)
Jun 21, 2019 9.911 9.917 9.736 9.736 2,553,585 -0.21(-2.15%)
Jun 20, 2019 9.988 10.01 9.911 9.949 2,189,570 +0.03(+0.33%)
Jun 19, 2019 9.891 9.985 9.833 9.917 3,477,826 +0.02(+0.20%)
Jun 18, 2019 10.09 10.16 9.891 9.898 2,568,127 -0.12(-1.23%)
Jun 17, 2019 9.852 10.04 9.852 10.02 1,385,900 +0.17(+1.71%)
Jun 14, 2019 9.891 9.936 9.852 9.852 1,627,157 -0.08(-0.85%)
Jun 13, 2019 9.891 9.962 9.856 9.936 1,237,548 +0.07(+0.72%)
Jun 12, 2019 9.904 9.969 9.800 9.865 2,434,871 -0.07(-0.72%)
Jun 11, 2019 9.949 10.01 9.859 9.936 4,530,464 -0.12(-1.22%)
Jun 10, 2019 10.09 10.09 9.972 10.06 2,535,740 -0.03(-0.32%)
Jun 07, 2019 10.16 10.22 10.03 10.09 2,835,515 +0.04(+0.39%)
Jun 06, 2019 10.20 10.20 9.988 10.05 2,159,227 -0.14(-1.33%)
Jun 05, 2019 9.930 10.20 9.865 10.19 3,320,997 +0.32(+3.21%)
Jun 04, 2019 9.729 9.891 9.652 9.872 3,634,409 +0.17(+1.73%)
Jun 03, 2019 9.800 9.813 9.671 9.703 2,582,370 -0.08(-0.79%)
May 31, 2019 9.632 9.813 9.580 9.781 5,286,679 +0.12(+1.27%)
May 30, 2019 9.703 9.723 9.632 9.658 2,005,241 -0.02(-0.20%)
May 29, 2019 9.639 9.684 9.561 9.678 5,145,177 +0.02(+0.20%)
May 28, 2019 9.788 9.800 9.658 9.658 2,391,569 -0.08(-0.80%)
May 24, 2019 9.749 9.768 9.697 9.736 1,896,110 +0.05(+0.53%)
May 23, 2019 9.639 9.697 9.580 9.684 2,600,078 -0.03(-0.33%)
May 22, 2019 9.613 9.723 9.580 9.716 3,753,442 +0.10(+1.01%)
May 21, 2019 9.516 9.632 9.516 9.619 1,401,964 +0.11(+1.16%)
May 20, 2019 9.613 9.632 9.457 9.509 2,670,003 -0.12(-1.28%)
May 17, 2019 9.658 9.671 9.580 9.632 2,750,704 -0.05(-0.53%)
May 16, 2019 9.697 9.762 9.665 9.684 3,149,104 -0.03(-0.27%)
May 15, 2019 9.678 9.723 9.639 9.710 2,837,877 +0.01(+0.13%)
May 14, 2019 9.684 9.723 9.635 9.697 1,027,463 +0.04(+0.40%)
May 13, 2019 9.574 9.703 9.574 9.658 1,468,429 -0.05(-0.53%)
May 10, 2019 9.639 9.716 9.564 9.710 6,827,173 +0.08(+0.87%)
May 09, 2019 9.665 9.674 9.509 9.626 5,449,037 -0.07(-0.73%)
May 08, 2019 9.755 9.843 9.684 9.697 3,311,625 -0.07(-0.73%)
May 07, 2019 9.852 9.894 9.668 9.768 1,743,266 -0.14(-1.44%)
May 06, 2019 9.852 9.977 9.852 9.911 3,523,389 -0.02(-0.20%)
May 03, 2019 9.878 9.936 9.800 9.930 2,034,526 +0.07(+0.72%)
May 02, 2019 9.943 10.02 9.813 9.859 1,919,479 -0.05(-0.52%)
May 01, 2019 9.962 10.07 9.881 9.911 2,662,072 -0.05(-0.52%)
Apr 30, 2019 9.826 10.00 9.807 9.962 2,853,880 +0.14(+1.38%)
Apr 29, 2019 9.988 10.05 9.820 9.826 2,671,721 -0.14(-1.43%)
Apr 26, 2019 9.911 10.04 9.904 9.969 1,413,354 +0.10(+0.98%)
Apr 25, 2019 9.833 9.956 9.723 9.872 3,551,058 -0.14(-1.42%)
Apr 24, 2019 10.09 10.14 10.00 10.01 1,769,350 -0.01(-0.13%)
Apr 23, 2019 9.898 10.08 9.865 10.03 1,841,810 +0.17(+1.71%)
Apr 22, 2019 9.865 9.898 9.752 9.859 3,360,849 -0.01(-0.13%)
Apr 18, 2019 9.846 9.936 9.813 9.872 1,789,209 +0.03(+0.26%)
Apr 17, 2019 9.975 9.975 9.813 9.846 1,590,247 -0.10(-1.04%)
Apr 16, 2019 10.27 10.33 9.878 9.949 3,543,070 -0.31(-3.03%)
Apr 15, 2019 10.42 10.44 10.24 10.26 3,007,098 -0.16(-1.49%)
Apr 12, 2019 10.40 10.42 10.27 10.42 1,483,489 +0.06(+0.63%)
Apr 11, 2019 10.33 10.38 10.25 10.35 932,984 +0.03(+0.25%)
Apr 10, 2019 10.26 10.37 10.26 10.32 2,002,916 +0.09(+0.89%)
Apr 09, 2019 10.31 10.33 10.21 10.23 1,704,088 -0.09(-0.88%)
Apr 08, 2019 10.38 10.38 10.27 10.32 1,738,593 -0.05(-0.44%)
Apr 05, 2019 10.33 10.39 10.29 10.37 2,107,287 +0.03(+0.25%)
Apr 04, 2019 10.34 10.34 10.26 10.34 1,904,409 +0.03(+0.25%)
Apr 03, 2019 10.33 10.38 10.27 10.32 1,946,970 +0.00(+0.00%)
Apr 02, 2019 10.28 10.32 10.16 10.32 2,911,854 +0.04(+0.37%)
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.