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 31, 2024 5.070 5.190 4.985 5.040 1,406,595 -0.03(-0.59%)
Jul 30, 2024 5.040 5.080 4.970 5.070 789,659 +0.03(+0.60%)
Jul 29, 2024 5.130 5.160 5.020 5.040 1,808,063 -0.03(-0.59%)
Jul 26, 2024 4.970 5.090 4.945 5.070 1,543,750 +0.18(+3.68%)
Jul 25, 2024 4.720 4.990 4.690 4.890 1,915,576 +0.21(+4.49%)
Jul 24, 2024 4.790 4.920 4.660 4.680 1,877,552 -0.18(-3.70%)
Jul 23, 2024 4.770 4.880 4.725 4.860 2,085,185 +0.08(+1.67%)
Jul 22, 2024 4.610 4.780 4.600 4.780 1,469,056 +0.16(+3.46%)
Jul 19, 2024 4.670 4.680 4.600 4.620 1,384,660 -0.08(-1.70%)
Jul 18, 2024 4.760 4.838 4.650 4.700 2,595,370 -0.07(-1.47%)
Jul 17, 2024 4.690 4.890 4.690 4.770 2,057,318 +0.02(+0.42%)
Jul 16, 2024 4.740 4.790 4.720 4.750 1,821,072 +0.05(+1.06%)
Jul 15, 2024 4.690 4.760 4.660 4.700 1,394,834 +0.07(+1.51%)
Jul 12, 2024 4.620 4.710 4.590 4.630 2,356,792 +0.06(+1.31%)
Jul 11, 2024 4.440 4.600 4.415 4.570 1,754,220 +0.27(+6.28%)
Jul 10, 2024 4.350 4.350 4.280 4.300 791,197 -0.01(-0.23%)
Jul 09, 2024 4.340 4.370 4.310 4.310 716,464 -0.05(-1.15%)
Jul 08, 2024 4.350 4.370 4.310 4.360 1,130,784 +0.05(+1.16%)
Jul 05, 2024 4.380 4.420 4.310 4.310 1,201,523 -0.10(-2.27%)
Jul 03, 2024 4.360 4.480 4.360 4.410 844,001 +0.05(+1.15%)
Jul 02, 2024 4.302 4.360 4.244 4.360 1,833,395 +0.12(+2.73%)
Jul 01, 2024 4.360 4.370 4.210 4.244 1,728,432 -0.09(-2.01%)
Jun 28, 2024 4.321 4.341 4.273 4.331 2,415,596 +0.07(+1.59%)
Jun 27, 2024 4.292 4.292 4.196 4.263 1,193,105 -0.02(-0.45%)
Jun 26, 2024 4.321 4.331 4.176 4.283 2,124,682 +0.00(+0.00%)
Jun 25, 2024 4.370 4.384 4.273 4.283 1,609,000 -0.11(-2.42%)
Jun 24, 2024 4.428 4.495 4.341 4.389 1,534,781 +0.00(+0.00%)
Jun 21, 2024 4.447 4.486 4.389 4.389 5,492,554 -0.06(-1.30%)
Jun 20, 2024 4.428 4.481 4.413 4.447 1,008,835 +0.00(+0.00%)
Jun 18, 2024 4.370 4.486 4.355 4.447 1,009,126 +0.08(+1.77%)
Jun 17, 2024 4.379 4.408 4.341 4.370 959,142 -0.06(-1.31%)
Jun 14, 2024 4.370 4.437 4.360 4.428 751,397 -0.01(-0.22%)
Jun 13, 2024 4.408 4.457 4.370 4.437 755,606 +0.05(+1.10%)
Jun 12, 2024 4.457 4.621 4.365 4.389 1,800,785 +0.12(+2.71%)
Jun 11, 2024 4.331 4.350 4.263 4.273 1,460,233 -0.10(-2.21%)
Jun 10, 2024 4.360 4.379 4.312 4.370 1,184,841 -0.02(-0.44%)
Jun 07, 2024 4.360 4.428 4.341 4.389 897,711 -0.05(-1.09%)
Jun 06, 2024 4.437 4.500 4.428 4.437 772,644 -0.03(-0.65%)
Jun 05, 2024 4.495 4.510 4.423 4.466 781,230 -0.02(-0.43%)
Jun 04, 2024 4.418 4.544 4.408 4.486 1,171,452 +0.03(+0.65%)
Jun 03, 2024 4.524 4.534 4.420 4.457 1,086,048 +0.00(+0.00%)
May 31, 2024 4.418 4.534 4.399 4.457 3,360,117 +0.06(+1.32%)
May 30, 2024 4.399 4.437 4.341 4.399 1,696,433 +0.07(+1.56%)
May 29, 2024 4.370 4.370 4.263 4.331 1,638,227 -0.08(-1.75%)
May 28, 2024 4.640 4.640 4.404 4.408 1,311,549 -0.06(-1.30%)
May 24, 2024 4.495 4.553 4.447 4.466 1,201,317 +0.03(+0.65%)
May 23, 2024 4.524 4.553 4.399 4.437 1,037,718 -0.09(-1.92%)
May 22, 2024 4.602 4.621 4.520 4.524 760,561 -0.09(-1.89%)
May 21, 2024 4.573 4.650 4.573 4.611 691,650 +0.02(+0.42%)
May 20, 2024 4.650 4.679 4.592 4.592 723,147 -0.06(-1.25%)
May 17, 2024 4.747 4.747 4.631 4.650 848,925 -0.08(-1.64%)
May 16, 2024 4.785 4.834 4.689 4.727 678,419 -0.06(-1.21%)
May 15, 2024 4.824 4.882 4.761 4.785 1,325,524 +0.06(+1.23%)
May 14, 2024 4.737 4.795 4.694 4.727 688,205 +0.06(+1.24%)
May 13, 2024 4.602 4.708 4.602 4.669 1,049,147 +0.12(+2.55%)
May 10, 2024 4.631 4.631 4.495 4.553 680,251 -0.04(-0.84%)
May 09, 2024 4.505 4.607 4.486 4.592 839,653 +0.11(+2.37%)
May 08, 2024 4.447 4.500 4.404 4.486 805,262 -0.01(-0.21%)
May 07, 2024 4.611 4.640 4.495 4.495 762,270 -0.08(-1.69%)
May 06, 2024 4.592 4.669 4.563 4.573 757,063 +0.04(+0.85%)
May 03, 2024 4.640 4.747 4.505 4.534 1,661,891 -0.01(-0.21%)
May 02, 2024 4.505 4.582 4.389 4.544 1,628,395 +0.13(+2.84%)
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.