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 (%)
Jul 30, 2010 4.758 4.781 4.113 4.758 4,120,215 +0.03(+0.53%)
Jul 29, 2010 4.603 4.745 4.510 4.732 4,757,111 +0.13(+2.82%)
Jul 28, 2010 4.603 4.701 4.552 4.603 36,944 -0.05(-1.17%)
Jul 27, 2010 4.657 4.741 4.632 4.657 107,231 +0.02(+0.45%)
Jul 26, 2010 4.556 4.644 4.515 4.636 3,893,231 +0.10(+2.31%)
Jul 23, 2010 4.515 4.536 4.414 4.531 4,129,525 +0.02(+0.37%)
Jul 22, 2010 4.351 4.540 4.347 4.515 32,856 +0.21(+4.86%)
Jul 21, 2010 4.489 4.489 4.293 4.305 4,917,039 -0.15(-3.29%)
Jul 20, 2010 4.452 4.456 4.205 4.452 11,232 +0.12(+2.71%)
Jul 19, 2010 4.280 4.351 4.188 4.335 3,493,857 +0.07(+1.67%)
Jul 16, 2010 4.263 4.355 4.238 4.263 3,590,150 -0.11(-2.49%)
Jul 15, 2010 4.439 4.452 4.286 4.372 4,866,355 -0.06(-1.32%)
Jul 14, 2010 4.481 4.485 4.372 4.431 56,001 -0.04(-0.94%)
Jul 13, 2010 4.448 4.502 4.427 4.473 5,687,933 +0.07(+1.62%)
Jul 12, 2010 4.402 4.410 4.238 4.402 4,358,334 -0.01(-0.19%)
Jul 09, 2010 4.410 4.410 4.213 4.410 5,772,819 +0.16(+3.85%)
Jul 08, 2010 4.318 4.372 4.188 4.247 276,531 -0.05(-1.17%)
Jul 07, 2010 4.188 4.322 4.138 4.297 110,089 +0.11(+2.60%)
Jul 06, 2010 4.188 4.506 4.150 4.188 2,617 -0.21(-4.76%)
Jul 02, 2010 4.397 4.548 4.305 4.397 4,203,786 -0.08(-1.78%)
Jul 01, 2010 4.515 4.582 4.381 4.477 85,960 +0.04(+0.85%)
Jun 30, 2010 4.443 4.542 4.402 4.439 11,233 -0.01(-0.28%)
Jun 29, 2010 4.452 4.629 4.414 4.452 27,763 -0.31(-6.42%)
Jun 25, 2010 4.757 4.794 4.625 4.757 6,167,761 +0.08(+1.77%)
Jun 24, 2010 4.708 4.753 4.596 4.675 4,232,785 -0.07(-1.48%)
Jun 23, 2010 4.712 4.807 4.596 4.745 3,132,586 +0.02(+0.52%)
Jun 22, 2010 4.889 4.935 4.720 4.720 8,993 -0.18(-3.63%)
Jun 21, 2010 4.993 5.038 4.869 4.898 2,819,804 -0.05(-1.00%)
Jun 18, 2010 4.947 4.980 4.885 4.947 1,598,813 -0.01(-0.17%)
Jun 17, 2010 4.984 5.009 4.902 4.955 1,674,994 -0.03(-0.58%)
Jun 16, 2010 4.964 5.038 4.906 4.984 2,476,541 -0.05(-0.90%)
Jun 15, 2010 4.935 5.046 4.898 5.030 3,112,174 +0.12(+2.53%)
Jun 14, 2010 4.902 5.005 4.840 4.906 3,431,386 +0.05(+0.93%)
Jun 11, 2010 4.732 4.865 4.728 4.860 1,782,508 +0.05(+1.12%)
Jun 10, 2010 4.666 4.811 4.596 4.807 2,686,425 +0.25(+5.53%)
Jun 09, 2010 4.592 4.728 4.526 4.555 2,223,828 +0.00(+0.09%)
Jun 08, 2010 4.493 4.576 4.357 4.551 2,937,749 +0.07(+1.66%)
Jun 07, 2010 4.637 4.699 4.468 4.476 3,501,372 -0.10(-2.25%)
Jun 04, 2010 4.580 4.794 4.571 4.580 5,898,512 -0.27(-5.54%)
Jun 03, 2010 4.782 4.910 4.774 4.848 4,184,137 +0.06(+1.29%)
Jun 02, 2010 4.666 4.786 4.605 4.786 4,079,636 +0.14(+2.93%)
Jun 01, 2010 4.745 4.765 4.633 4.650 4,513,018 -0.14(-2.85%)
May 28, 2010 4.786 4.869 4.749 4.786 3,666,902 -0.02(-0.43%)
May 27, 2010 4.625 4.832 4.551 4.807 4,619,421 +0.32(+7.18%)
May 26, 2010 4.658 4.757 4.481 4.485 4,844,435 -0.10(-2.16%)
May 25, 2010 4.402 4.613 4.373 4.584 5,590,745 +0.02(+0.45%)
May 24, 2010 4.708 4.770 4.563 4.563 5,290,978 -0.16(-3.41%)
May 21, 2010 4.505 4.749 4.423 4.724 6,433,841 +0.16(+3.53%)
May 20, 2010 4.604 4.728 4.551 4.563 8,129 -0.29(-5.96%)
May 19, 2010 4.918 5.050 4.728 4.852 3,707,077 -0.08(-1.67%)
May 18, 2010 5.137 5.137 4.898 4.935 2,421 -0.11(-2.21%)
May 17, 2010 5.137 5.207 4.902 5.046 2,905,847 -0.07(-1.37%)
May 14, 2010 5.116 5.253 5.063 5.116 4,477,007 -0.19(-3.50%)
May 13, 2010 5.377 5.430 5.290 5.302 4,314,366 -0.09(-1.76%)
May 12, 2010 5.331 5.410 5.311 5.397 3,769,394 +0.08(+1.55%)
May 11, 2010 5.302 5.422 5.273 5.315 4,087,148 +0.09(+1.74%)
May 10, 2010 5.100 5.224 5.083 5.224 3,804,267 +0.32(+6.48%)
May 07, 2010 5.083 5.236 4.881 4.906 3,905,524 -0.18(-3.57%)
May 06, 2010 5.100 5.290 4.724 5.088 6,654 -0.09(-1.83%)
May 05, 2010 5.224 5.410 5.183 5.183 2,728,248 -0.13(-2.41%)
May 04, 2010 5.360 5.410 5.244 5.311 4,236,264 -0.14(-2.65%)
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.