Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Brandywine Realty Trust (NY: BDN )

5.180 -0.220 (-4.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2010 4.586 4.628 4.523 4.594 85,270 +0.02(+0.37%)
Aug 30, 2010 4.649 4.691 4.577 4.577 2,296,569 -0.06(-1.35%)
Aug 27, 2010 4.628 4.661 4.502 4.640 3,602,316 +0.01(+0.18%)
Aug 26, 2010 4.636 4.674 4.577 4.632 4,937 +0.05(+1.10%)
Aug 25, 2010 4.481 4.636 4.464 4.582 3,351,449 +0.06(+1.30%)
Aug 24, 2010 4.431 4.569 4.406 4.523 417 +0.02(+0.47%)
Aug 23, 2010 4.523 4.561 4.481 4.502 3,248,506 +0.00(+0.00%)
Aug 20, 2010 4.506 4.519 4.437 4.502 2,828,798 -0.01(-0.28%)
Aug 19, 2010 4.569 4.598 4.477 4.515 417 -0.08(-1.73%)
Aug 18, 2010 4.594 4.674 4.548 4.594 2,835,789 -0.01(-0.18%)
Aug 17, 2010 4.477 4.628 4.452 4.603 1,809 +0.16(+3.58%)
Aug 16, 2010 4.402 4.469 4.376 4.443 2,152,802 +0.01(+0.28%)
Aug 13, 2010 4.431 4.489 4.418 4.431 2,161,300 -0.01(-0.19%)
Aug 12, 2010 4.448 4.540 4.435 4.439 2,699,813 -0.09(-1.94%)
Aug 11, 2010 4.674 4.720 4.502 4.527 334 -0.23(-4.84%)
Aug 10, 2010 4.778 4.829 4.674 4.758 104,497 -0.15(-3.07%)
Aug 09, 2010 4.858 4.908 4.820 4.908 2,447,036 +0.09(+1.82%)
Aug 06, 2010 4.820 4.820 4.665 4.820 3,000,707 +0.07(+1.41%)
Aug 05, 2010 4.791 4.812 4.674 4.753 4,526,853 -0.08(-1.65%)
Aug 04, 2010 4.883 4.887 4.758 4.833 41,528 -0.01(-0.26%)
Aug 03, 2010 4.871 4.879 4.787 4.845 6,033 -0.07(-1.36%)
Aug 02, 2010 4.808 4.917 4.808 4.912 3,940,868 +0.15(+3.26%)
Jul 30, 2010 4.758 4.781 4.113 4.758 4,120,215 +0.03(+0.53%)
Jul 29, 2010 4.603 4.745 4.510 4.732 4,757,111 +0.13(+2.82%)
Jul 28, 2010 4.603 4.701 4.552 4.603 36,944 -0.05(-1.17%)
Jul 27, 2010 4.657 4.741 4.632 4.657 107,231 +0.02(+0.45%)
Jul 26, 2010 4.556 4.644 4.515 4.636 3,893,231 +0.10(+2.31%)
Jul 23, 2010 4.515 4.536 4.414 4.531 4,129,525 +0.02(+0.37%)
Jul 22, 2010 4.351 4.540 4.347 4.515 32,856 +0.21(+4.86%)
Jul 21, 2010 4.489 4.489 4.293 4.305 4,917,039 -0.15(-3.29%)
Jul 20, 2010 4.452 4.456 4.205 4.452 11,232 +0.12(+2.71%)
Jul 19, 2010 4.280 4.351 4.188 4.335 3,493,857 +0.07(+1.67%)
Jul 16, 2010 4.263 4.355 4.238 4.263 3,590,150 -0.11(-2.49%)
Jul 15, 2010 4.439 4.452 4.286 4.372 4,866,355 -0.06(-1.32%)
Jul 14, 2010 4.481 4.485 4.372 4.431 56,001 -0.04(-0.94%)
Jul 13, 2010 4.448 4.502 4.427 4.473 5,687,933 +0.07(+1.62%)
Jul 12, 2010 4.402 4.410 4.238 4.402 4,358,334 -0.01(-0.19%)
Jul 09, 2010 4.410 4.410 4.213 4.410 5,772,819 +0.16(+3.85%)
Jul 08, 2010 4.318 4.372 4.188 4.247 276,531 -0.05(-1.17%)
Jul 07, 2010 4.188 4.322 4.138 4.297 110,089 +0.11(+2.60%)
Jul 06, 2010 4.188 4.506 4.150 4.188 2,617 -0.21(-4.76%)
Jul 02, 2010 4.397 4.548 4.305 4.397 4,203,786 -0.08(-1.78%)
Jul 01, 2010 4.515 4.582 4.381 4.477 85,960 +0.04(+0.85%)
Jun 30, 2010 4.443 4.542 4.402 4.439 11,233 -0.01(-0.28%)
Jun 29, 2010 4.452 4.629 4.414 4.452 27,763 -0.31(-6.42%)
Jun 25, 2010 4.757 4.794 4.625 4.757 6,167,761 +0.08(+1.77%)
Jun 24, 2010 4.708 4.753 4.596 4.675 4,232,785 -0.07(-1.48%)
Jun 23, 2010 4.712 4.807 4.596 4.745 3,132,586 +0.02(+0.52%)
Jun 22, 2010 4.889 4.935 4.720 4.720 8,993 -0.18(-3.63%)
Jun 21, 2010 4.993 5.038 4.869 4.898 2,819,804 -0.05(-1.00%)
Jun 18, 2010 4.947 4.980 4.885 4.947 1,598,813 -0.01(-0.17%)
Jun 17, 2010 4.984 5.009 4.902 4.955 1,674,994 -0.03(-0.58%)
Jun 16, 2010 4.964 5.038 4.906 4.984 2,476,541 -0.05(-0.90%)
Jun 15, 2010 4.935 5.046 4.898 5.030 3,112,174 +0.12(+2.53%)
Jun 14, 2010 4.902 5.005 4.840 4.906 3,431,386 +0.05(+0.93%)
Jun 11, 2010 4.732 4.865 4.728 4.860 1,782,508 +0.05(+1.12%)
Jun 10, 2010 4.666 4.811 4.596 4.807 2,686,425 +0.25(+5.53%)
Jun 09, 2010 4.592 4.728 4.526 4.555 2,223,828 +0.00(+0.09%)
Jun 08, 2010 4.493 4.576 4.357 4.551 2,937,749 +0.07(+1.66%)
Jun 07, 2010 4.637 4.699 4.468 4.476 3,501,372 -0.10(-2.25%)
Jun 04, 2010 4.580 4.794 4.571 4.580 5,898,512 -0.27(-5.54%)
Jun 03, 2010 4.782 4.910 4.774 4.848 4,184,137 +0.06(+1.29%)
Jun 02, 2010 4.666 4.786 4.605 4.786 4,079,636 +0.14(+2.93%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.