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: 6:30 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, 2004 10.18 10.19 10.09 10.11 1,893,794 -0.06(-0.63%)
Sep 29, 2004 10.11 10.19 10.11 10.18 838,463 +0.04(+0.39%)
Sep 28, 2004 10.02 10.14 10.02 10.14 528,651 +0.10(+0.96%)
Sep 27, 2004 10.01 10.04 10.00 10.04 1,130,531 +0.02(+0.18%)
Sep 24, 2004 10.06 10.06 9.963 10.02 609,765 +0.02(+0.21%)
Sep 23, 2004 10.05 10.06 9.977 10.00 849,165 -0.02(-0.21%)
Sep 22, 2004 10.12 10.12 10.00 10.02 577,939 -0.06(-0.60%)
Sep 21, 2004 10.04 10.12 10.02 10.08 1,084,622 +0.05(+0.46%)
Sep 20, 2004 10.14 10.17 10.01 10.04 725,522 -0.13(-1.33%)
Sep 17, 2004 10.21 10.21 10.07 10.17 1,533,004 -0.04(-0.35%)
Sep 16, 2004 10.05 10.21 10.01 10.21 1,652,986 +0.18(+1.77%)
Sep 15, 2004 9.984 10.11 9.970 10.03 2,599,320 +0.02(+0.18%)
Sep 14, 2004 10.01 10.04 9.998 10.01 3,709,854 -0.21(-2.08%)
Sep 13, 2004 10.39 10.45 10.21 10.23 681,867 -0.22(-2.07%)
Sep 10, 2004 10.51 10.51 10.30 10.44 746,082 -0.02(-0.17%)
Sep 09, 2004 10.60 10.63 10.46 10.46 1,028,574 -0.12(-1.17%)
Sep 08, 2004 10.49 10.68 10.49 10.58 826,915 +0.02(+0.17%)
Sep 07, 2004 10.55 10.60 10.53 10.57 798,469 +0.07(+0.68%)
Sep 03, 2004 10.49 10.54 10.47 10.50 683,557 +0.01(+0.07%)
Sep 02, 2004 10.51 10.52 10.46 10.49 787,203 +0.01(+0.10%)
Sep 01, 2004 10.51 10.69 10.41 10.48 819,592 -0.03(-0.30%)
Aug 31, 2004 10.35 10.51 10.32 10.51 572,025 +0.16(+1.58%)
Aug 30, 2004 10.24 10.37 10.21 10.35 461,056 +0.10(+1.01%)
Aug 27, 2004 10.22 10.27 10.16 10.24 332,906 +0.06(+0.56%)
Aug 26, 2004 10.17 10.20 10.10 10.19 437,679 +0.05(+0.49%)
Aug 25, 2004 10.13 10.16 10.08 10.14 907,466 +0.02(+0.25%)
Aug 24, 2004 10.12 10.17 10.07 10.11 1,734,382 +0.04(+0.39%)
Aug 23, 2004 10.19 10.23 10.06 10.07 895,637 -0.10(-0.98%)
Aug 20, 2004 9.924 10.18 9.906 10.17 802,412 +0.36(+3.62%)
Aug 19, 2004 10.05 10.10 9.814 9.817 764,108 -0.28(-2.81%)
Aug 18, 2004 9.942 10.10 9.906 10.10 461,056 +0.16(+1.61%)
Aug 17, 2004 9.942 9.959 9.849 9.942 574,559 +0.00(+0.00%)
Aug 16, 2004 9.675 9.942 9.675 9.942 209,263 +0.23(+2.38%)
Aug 13, 2004 9.728 9.771 9.675 9.711 188,140 -0.02(-0.18%)
Aug 12, 2004 9.792 9.792 9.711 9.728 921,548 -0.13(-1.30%)
Aug 11, 2004 9.757 9.860 9.661 9.856 317,697 +0.04(+0.40%)
Aug 10, 2004 9.757 9.881 9.750 9.817 230,387 +0.09(+0.88%)
Aug 09, 2004 9.807 9.842 9.675 9.732 228,697 -0.05(-0.47%)
Aug 06, 2004 9.771 9.917 9.704 9.778 383,884 -0.01(-0.11%)
Aug 05, 2004 9.959 9.959 9.789 9.789 403,600 -0.15(-1.54%)
Aug 04, 2004 9.800 9.991 9.768 9.942 384,729 +0.10(+1.05%)
Aug 03, 2004 9.888 9.956 9.796 9.839 935,631 -0.08(-0.82%)
Aug 02, 2004 9.668 9.920 9.569 9.920 932,533 +0.23(+2.34%)
Jul 30, 2004 9.551 9.693 9.551 9.693 375,435 +0.12(+1.26%)
Jul 29, 2004 9.668 9.711 9.533 9.572 489,502 -0.10(-0.99%)
Jul 28, 2004 9.526 9.675 9.356 9.668 594,556 +0.17(+1.79%)
Jul 27, 2004 9.427 9.583 9.398 9.498 1,185,170 +0.16(+1.67%)
Jul 26, 2004 9.391 9.444 9.242 9.341 573,714 +0.01(+0.15%)
Jul 23, 2004 9.434 9.491 9.306 9.327 771,994 +0.07(+0.73%)
Jul 22, 2004 9.505 9.533 9.260 9.260 379,941 -0.28(-2.90%)
Jul 21, 2004 9.739 9.760 9.533 9.537 539,635 -0.20(-2.08%)
Jul 20, 2004 9.686 9.768 9.650 9.739 1,362,608 +0.07(+0.73%)
Jul 19, 2004 9.562 9.707 9.508 9.668 883,808 +0.14(+1.45%)
Jul 16, 2004 9.746 9.764 9.530 9.530 248,412 -0.17(-1.72%)
Jul 15, 2004 9.586 9.697 9.569 9.697 355,156 +0.15(+1.56%)
Jul 14, 2004 9.526 9.594 9.480 9.547 243,061 +0.00(+0.04%)
Jul 13, 2004 9.643 9.643 9.508 9.544 356,846 -0.10(-1.03%)
Jul 12, 2004 9.480 9.643 9.455 9.643 469,787 +0.16(+1.68%)
Jul 09, 2004 9.544 9.572 9.412 9.483 413,739 -0.01(-0.07%)
Jul 08, 2004 9.640 9.721 9.452 9.491 774,247 -0.15(-1.55%)
Jul 07, 2004 9.618 9.721 9.615 9.640 660,743 +0.02(+0.22%)
Jul 06, 2004 9.697 9.697 9.523 9.618 375,435 -0.08(-0.81%)
Jul 02, 2004 9.558 9.718 9.558 9.697 679,050 +0.19(+1.98%)
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.