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: 7:00 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 (%)
Sep 30, 2003 9.128 9.185 9.001 9.121 425,850 -0.01(-0.12%)
Sep 29, 2003 9.004 9.146 8.965 9.132 448,381 +0.14(+1.58%)
Sep 26, 2003 9.018 9.057 8.972 8.990 326,992 +0.02(+0.28%)
Sep 25, 2003 8.930 8.930 8.930 8.965 225,599 +0.01(+0.12%)
Sep 24, 2003 9.111 9.143 8.965 8.954 308,685 -0.17(-1.91%)
Sep 23, 2003 9.018 9.139 8.994 9.128 323,894 +0.00(+0.04%)
Sep 22, 2003 9.040 9.125 9.040 9.125 227,570 +0.05(+0.55%)
Sep 19, 2003 9.008 9.132 9.008 9.075 325,583 +0.02(+0.24%)
Sep 18, 2003 8.951 9.093 8.951 9.054 442,185 +0.11(+1.19%)
Sep 17, 2003 8.997 8.997 8.944 8.947 266,156 -0.04(-0.40%)
Sep 16, 2003 8.965 9.036 8.926 8.983 486,404 +0.02(+0.20%)
Sep 15, 2003 8.962 9.043 8.912 8.965 408,388 +0.02(+0.20%)
Sep 12, 2003 8.912 8.986 8.823 8.947 156,877 +0.04(+0.40%)
Sep 11, 2003 8.820 8.947 8.809 8.912 238,554 +0.07(+0.80%)
Sep 10, 2003 8.891 8.905 8.830 8.841 311,501 -0.09(-0.95%)
Sep 09, 2003 8.894 8.940 8.876 8.926 220,529 +0.01(+0.16%)
Sep 08, 2003 8.869 8.954 8.841 8.912 142,795 +0.04(+0.48%)
Sep 05, 2003 8.876 8.940 8.823 8.869 203,912 +0.02(+0.20%)
Sep 04, 2003 8.869 8.937 8.805 8.852 225,035 +0.01(+0.08%)
Sep 03, 2003 8.734 8.859 8.699 8.844 428,385 +0.11(+1.26%)
Sep 02, 2003 8.692 8.734 8.646 8.734 337,413 +0.05(+0.61%)
Aug 29, 2003 8.699 8.724 8.621 8.681 270,381 -0.02(-0.20%)
Aug 28, 2003 8.741 8.741 8.582 8.699 197,716 -0.02(-0.28%)
Aug 27, 2003 8.610 8.724 8.575 8.724 152,652 +0.15(+1.74%)
Aug 26, 2003 8.479 8.607 8.436 8.575 221,937 +0.10(+1.17%)
Aug 25, 2003 8.628 8.635 8.440 8.475 209,263 -0.12(-1.36%)
Aug 22, 2003 8.674 8.674 8.557 8.592 471,477 -0.06(-0.74%)
Aug 21, 2003 8.670 8.699 8.617 8.656 403,036 -0.01(-0.16%)
Aug 20, 2003 8.681 8.734 8.624 8.670 479,363 -0.01(-0.12%)
Aug 19, 2003 8.699 8.731 8.628 8.681 284,181 +0.01(+0.08%)
Aug 18, 2003 8.564 8.699 8.564 8.674 136,035 +0.13(+1.50%)
Aug 15, 2003 8.692 8.695 8.546 8.546 182,225 -0.14(-1.59%)
Aug 14, 2003 8.663 8.688 8.592 8.685 103,646 +0.04(+0.45%)
Aug 13, 2003 8.685 8.699 8.575 8.646 186,450 -0.04(-0.45%)
Aug 12, 2003 8.607 8.695 8.607 8.685 213,770 +0.06(+0.70%)
Aug 11, 2003 8.709 8.745 8.621 8.624 243,061 -0.06(-0.65%)
Aug 08, 2003 8.663 8.731 8.649 8.681 519,920 -0.01(-0.08%)
Aug 07, 2003 8.646 8.699 8.592 8.688 228,697 +0.02(+0.20%)
Aug 06, 2003 8.670 8.688 8.571 8.670 194,899 -0.02(-0.20%)
Aug 05, 2003 8.699 8.706 8.610 8.688 220,247 +0.02(+0.25%)
Aug 04, 2003 8.784 8.784 8.656 8.667 396,558 -0.15(-1.73%)
Aug 01, 2003 8.859 8.873 8.805 8.820 829,732 -0.06(-0.64%)
Jul 31, 2003 8.823 8.901 8.780 8.876 648,069 +0.07(+0.81%)
Jul 30, 2003 8.756 8.823 8.678 8.805 504,711 +0.07(+0.81%)
Jul 29, 2003 8.610 8.738 8.504 8.734 473,448 +0.10(+1.15%)
Jul 28, 2003 8.681 8.784 8.614 8.635 354,030 -0.05(-0.53%)
Jul 25, 2003 8.699 8.766 8.628 8.681 775,937 -0.08(-0.89%)
Jul 24, 2003 8.734 8.802 8.663 8.759 543,860 +0.02(+0.28%)
Jul 23, 2003 8.717 8.766 8.663 8.734 303,897 -0.03(-0.36%)
Jul 22, 2003 8.663 8.766 8.663 8.766 244,751 +0.10(+1.19%)
Jul 21, 2003 8.646 8.702 8.567 8.663 210,953 +0.02(+0.21%)
Jul 18, 2003 8.578 8.699 8.567 8.646 304,178 +0.11(+1.29%)
Jul 17, 2003 8.749 8.770 8.532 8.536 263,058 -0.22(-2.55%)
Jul 16, 2003 8.766 8.823 8.738 8.759 279,675 +0.05(+0.53%)
Jul 15, 2003 8.773 8.805 8.674 8.713 274,042 -0.06(-0.69%)
Jul 14, 2003 8.805 8.823 8.734 8.773 324,738 +0.00(+0.04%)
Jul 11, 2003 8.646 8.773 8.617 8.770 321,640 +0.09(+1.06%)
Jul 10, 2003 8.770 8.770 8.560 8.678 699,329 -0.11(-1.25%)
Jul 09, 2003 8.759 8.802 8.706 8.788 274,887 -0.02(-0.20%)
Jul 08, 2003 8.823 8.855 8.738 8.805 512,034 -0.02(-0.20%)
Jul 07, 2003 8.770 8.841 8.727 8.823 610,892 +0.06(+0.69%)
Jul 03, 2003 8.713 8.763 8.646 8.763 180,535 +0.01(+0.12%)
Jul 02, 2003 8.635 8.756 8.635 8.752 545,831 -0.06(-0.64%)
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.