Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brandywine Realty Trust (NY: BDN )

4.560 -0.060 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 29, 2002 8.956 8.986 8.881 8.894 138,269 -0.10(-1.11%)
Nov 27, 2002 8.790 9.019 8.786 8.994 280,138 +0.18(+2.08%)
Nov 26, 2002 8.615 8.811 8.615 8.811 219,406 +0.20(+2.27%)
Nov 25, 2002 8.473 8.707 8.473 8.615 345,672 +0.12(+1.37%)
Nov 22, 2002 8.498 8.498 8.427 8.498 459,456 -0.03(-0.29%)
Nov 21, 2002 8.498 8.552 8.473 8.523 477,940 +0.05(+0.54%)
Nov 20, 2002 8.457 8.519 8.415 8.477 163,714 +0.01(+0.10%)
Nov 19, 2002 8.365 8.527 8.365 8.469 110,663 +0.06(+0.74%)
Nov 18, 2002 8.540 8.540 8.407 8.407 164,914 -0.08(-0.98%)
Nov 15, 2002 8.490 8.677 8.490 8.490 135,388 -0.05(-0.59%)
Nov 14, 2002 8.357 8.540 8.352 8.540 210,044 +0.19(+2.24%)
Nov 13, 2002 8.373 8.473 8.332 8.352 156,993 +0.00(+0.00%)
Nov 12, 2002 8.332 8.394 8.315 8.352 200,202 +0.04(+0.45%)
Nov 11, 2002 8.327 8.336 8.248 8.315 333,670 -0.01(-0.15%)
Nov 08, 2002 8.332 8.373 8.298 8.327 385,761 -0.09(-1.04%)
Nov 07, 2002 8.582 8.582 8.415 8.415 179,317 -0.16(-1.89%)
Nov 06, 2002 8.582 8.665 8.540 8.577 653,177 -0.00(-0.05%)
Nov 05, 2002 8.440 8.640 8.436 8.582 159,633 +0.12(+1.43%)
Nov 04, 2002 8.477 8.519 8.444 8.461 270,777 +0.03(+0.30%)
Nov 01, 2002 8.311 8.498 8.207 8.436 339,431 +0.10(+1.25%)
Oct 31, 2002 8.227 8.373 8.144 8.332 369,197 +0.17(+2.04%)
Oct 30, 2002 8.061 8.269 8.019 8.165 212,204 +0.08(+1.03%)
Oct 29, 2002 8.165 8.165 7.998 8.082 201,642 -0.12(-1.52%)
Oct 28, 2002 8.257 8.315 8.165 8.207 127,946 -0.06(-0.76%)
Oct 25, 2002 8.186 8.311 8.177 8.269 283,499 +0.06(+0.76%)
Oct 24, 2002 8.061 8.207 8.061 8.207 139,229 +0.08(+0.97%)
Oct 23, 2002 8.019 8.165 7.811 8.127 334,630 +0.13(+1.61%)
Oct 22, 2002 7.969 8.102 7.957 7.998 200,202 -0.14(-1.69%)
Oct 21, 2002 8.373 8.373 8.132 8.136 258,054 -0.27(-3.27%)
Oct 18, 2002 8.498 8.532 8.394 8.411 382,400 -0.05(-0.64%)
Oct 17, 2002 8.290 8.519 8.290 8.465 238,130 +0.17(+2.11%)
Oct 16, 2002 8.311 8.369 8.202 8.290 233,809 -0.15(-1.73%)
Oct 15, 2002 8.219 8.465 8.194 8.436 173,316 +0.28(+3.47%)
Oct 14, 2002 8.169 8.282 8.123 8.152 175,716 -0.08(-0.96%)
Oct 11, 2002 8.102 8.290 8.102 8.232 494,264 +0.17(+2.12%)
Oct 10, 2002 7.936 8.061 7.694 8.061 563,638 +0.11(+1.42%)
Oct 09, 2002 8.286 8.286 7.948 7.948 369,677 -0.34(-4.07%)
Oct 08, 2002 8.415 8.448 8.173 8.286 471,459 -0.16(-1.92%)
Oct 07, 2002 8.727 8.798 8.415 8.448 386,241 -0.33(-3.75%)
Oct 04, 2002 9.019 9.019 8.748 8.777 422,488 -0.20(-2.23%)
Oct 03, 2002 9.061 9.156 8.936 8.977 593,885 -0.06(-0.69%)
Oct 02, 2002 9.206 9.286 9.040 9.040 295,742 -0.36(-3.85%)
Oct 01, 2002 9.352 9.436 9.319 9.402 491,863 +0.01(+0.09%)
Sep 30, 2002 9.398 9.461 9.252 9.394 163,474 +0.00(+0.00%)
Sep 27, 2002 9.473 9.540 9.394 9.394 316,866 -0.08(-0.88%)
Sep 26, 2002 9.248 9.477 9.248 9.477 325,988 +0.17(+1.79%)
Sep 25, 2002 9.352 9.415 9.244 9.311 1,296,272 -0.07(-0.71%)
Sep 24, 2002 9.411 9.440 9.352 9.377 495,464 -0.04(-0.44%)
Sep 23, 2002 9.415 9.498 9.398 9.419 270,296 +0.00(+0.04%)
Sep 20, 2002 9.452 9.452 9.319 9.415 310,625 +0.07(+0.71%)
Sep 19, 2002 9.352 9.423 9.290 9.348 132,987 -0.02(-0.22%)
Sep 18, 2002 9.365 9.423 9.281 9.369 178,117 +0.01(+0.09%)
Sep 17, 2002 9.344 9.369 9.294 9.361 1,389,172 +0.03(+0.31%)
Sep 16, 2002 9.277 9.369 9.277 9.331 215,565 +0.01(+0.13%)
Sep 13, 2002 9.165 9.331 9.165 9.319 173,556 +0.12(+1.36%)
Sep 12, 2002 9.206 9.227 9.115 9.194 678,142 -0.03(-0.36%)
Sep 11, 2002 9.248 9.265 9.206 9.227 99,380 +0.04(+0.45%)
Sep 10, 2002 9.269 9.277 9.181 9.186 196,841 -0.08(-0.90%)
Sep 09, 2002 9.290 9.331 9.227 9.269 118,584 -0.04(-0.45%)
Sep 06, 2002 9.290 9.402 9.269 9.311 121,225 +0.04(+0.45%)
Sep 05, 2002 9.423 9.423 9.248 9.269 181,958 -0.17(-1.77%)
Sep 04, 2002 9.306 9.436 9.298 9.436 709,109 +0.12(+1.34%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.