Brandywine Realty Trust Common Stock (BDN)

2.9300
+0.0100 (0.34%)
NYSE · Last Trade: Apr 24th, 3:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Brandywine Realty Trust Common Stock (BDN)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/20262.842.952.802.932,669,0662.93
4/22/20262.962.982.902.922,106,0682.92
4/21/20262.993.022.922.942,692,3762.94
4/20/20262.932.992.912.993,445,8362.99
4/17/20262.832.962.832.962,306,7892.96
4/16/20262.802.842.792.832,001,5232.83
4/15/20262.762.822.752.811,794,8412.81
4/14/20262.652.772.652.762,108,4062.76
4/13/20262.622.702.602.682,173,2842.68
4/10/20262.642.712.622.661,820,5292.66
4/09/20262.632.652.602.652,055,9422.65
4/08/20262.722.752.632.652,135,5352.65
4/07/20262.632.672.602.631,556,6662.63
4/06/20262.562.652.522.642,086,7502.64
4/02/20262.542.602.522.571,754,4592.57
4/01/20262.712.712.582.654,101,6452.57
3/31/20262.662.722.602.713,569,5312.63
3/30/20262.512.632.472.623,215,6692.54
3/27/20262.602.622.472.474,443,1472.40
3/26/20262.662.732.592.603,547,4642.52
3/25/20262.722.742.652.671,972,8252.59
3/24/20262.772.782.682.693,519,2632.61
3/23/20262.842.882.772.783,855,9372.70
3/20/20262.892.902.782.785,142,5122.70
3/19/20262.892.932.842.883,458,2582.79
3/18/20262.922.952.892.912,304,1572.82
3/17/20262.942.992.922.963,909,9022.87
3/16/20262.942.952.892.902,224,4442.81
3/13/20263.013.042.892.902,571,3402.81
3/12/20262.953.002.932.982,097,4042.89
3/11/20263.023.022.942.992,426,3662.90
3/10/20263.063.062.983.033,007,9812.94
3/09/20263.003.082.923.073,760,8092.98
3/06/20263.083.103.003.061,851,1532.97
3/05/20263.153.173.103.122,491,4893.03
3/04/20263.163.193.063.177,459,5343.07
3/03/20263.133.163.013.121,856,8833.03
3/02/20263.143.193.093.192,067,2353.09
2/27/20263.243.293.183.192,402,1283.09
2/26/20263.153.293.153.252,080,8033.15
2/25/20263.213.233.133.162,364,9413.06
2/24/20263.213.233.173.221,693,8183.12
2/23/20263.223.243.193.211,381,7363.11
2/20/20263.153.243.143.221,945,6333.12
2/19/20263.113.153.023.132,798,8953.04
2/18/20263.093.203.083.152,682,6103.05
2/17/20263.173.193.073.082,388,6422.99
2/13/20263.063.173.043.153,718,8403.05
2/12/20263.113.122.913.033,199,3722.94
2/11/20263.203.203.043.072,321,5822.98
2/10/20263.263.283.173.181,659,8003.08
2/09/20263.273.273.193.232,150,1583.13
2/06/20263.233.313.213.272,876,5373.17
2/05/20263.133.263.073.233,883,9963.13
2/04/20262.893.232.883.154,861,9123.05
2/03/20262.812.872.792.822,594,7282.73
2/02/20262.812.842.792.832,231,7802.74
1/30/20262.812.842.782.832,362,8712.74
1/29/20262.782.852.762.842,361,9562.75
1/28/20262.892.892.742.763,249,6322.68
1/27/20262.902.902.822.863,122,3092.77
1/26/20263.043.042.902.913,166,2592.82