Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Brandywine Realty (BDN) Historical Prices

BDN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.033.052.972.982.98-1.32%1,873,4910.95
Oct 29, 20262.953.042.943.023.02+3.42%2,527,5381.27
Oct 28, 20262.892.962.872.922.92+0.69%2,975,5891.50
Oct 27, 20262.912.982.902.902.90-0.34%2,344,5601.18
Oct 26, 20262.952.992.902.912.91-1.36%2,225,2571.12
Oct 23, 20262.932.992.912.952.95+0.00%2,480,4471.24
Oct 22, 20262.873.012.752.952.95+9.26%5,278,0142.70
Oct 21, 20262.702.762.672.702.70+0.75%5,399,7502.85
Oct 20, 20262.612.702.612.682.68+3.08%2,405,1091.24
Oct 19, 20262.632.652.592.602.60-1.14%3,756,7691.97
Oct 16, 20262.642.702.602.632.63+0.00%1,386,8330.73
Oct 15, 20262.572.692.572.632.63+3.95%2,192,4681.16
Oct 14, 20262.652.672.532.532.53-5.24%1,671,1090.89
Oct 13, 20262.702.732.622.672.67-0.74%2,031,8411.09
Oct 12, 20262.672.702.632.692.69+0.37%1,821,6060.97
Oct 09, 20262.752.762.642.682.68-2.19%2,202,5661.18
Oct 08, 20262.692.752.662.742.74+1.90%2,718,5591.45
Oct 07, 20262.742.792.732.772.69+0.71%1,548,0580.82
Oct 06, 20262.732.782.732.752.67+0.72%1,357,3300.72
Oct 05, 20262.802.802.722.732.65-1.78%1,526,1410.81
Oct 02, 20262.812.842.772.782.70+0.00%1,182,2650.62
Oct 01, 20262.792.802.722.782.70-0.74%1,846,3810.97
Sep 30, 20262.842.852.792.802.72-0.69%1,749,5230.93
Sep 29, 20262.832.872.812.822.74+0.00%1,491,5310.79
Sep 28, 20262.852.862.792.822.74-1.40%1,689,1190.90
Sep 25, 20262.882.922.862.862.78-1.03%1,616,3280.86
Sep 24, 20262.912.932.862.892.81-0.67%1,761,9560.93
Sep 23, 20262.932.952.872.912.83-1.36%2,059,5041.07
Sep 22, 20262.952.972.912.952.86+0.67%943,4710.49
Sep 21, 20262.952.962.902.932.85+1.03%1,771,9010.91
Sep 18, 20262.913.012.892.902.82-1.02%3,919,6722.05
Sep 17, 20262.952.982.912.932.85+0.35%2,292,6991.21
Sep 16, 20262.912.982.862.922.84+0.67%2,370,1361.28
Sep 15, 20262.942.952.902.902.82-1.37%1,540,9000.82
Sep 14, 20263.003.022.942.942.86-2.33%1,426,7600.75
Sep 11, 20263.003.032.963.012.92+1.35%1,297,1650.68
Sep 10, 20262.973.002.942.972.88-0.31%1,413,8710.75
Sep 09, 20263.063.062.952.982.89-2.63%2,149,4701.14
Sep 08, 20263.093.103.053.062.97-1.91%1,977,2781.06
Sep 07, 20263.023.143.023.123.03+0.00%00.00
Sep 04, 20263.023.143.023.123.03+2.30%1,820,3610.95
Sep 03, 20263.083.143.023.052.96+0.65%2,060,1231.08
Sep 02, 20263.013.062.983.032.94+1.34%1,442,2470.75
Sep 01, 20263.013.052.972.992.90-0.99%1,461,6020.76
Aug 31, 20263.053.073.003.022.93-1.31%2,503,8071.31
Aug 28, 20263.083.113.063.062.97-1.30%1,453,3600.76
Aug 27, 20263.233.233.093.103.01-3.74%1,236,0850.65
Aug 26, 20263.293.313.213.223.13-1.82%1,760,6070.91
Aug 25, 20263.193.293.193.283.19+3.14%2,434,4611.27
Aug 24, 20263.023.203.023.183.09+4.96%2,418,1911.27