Brandywine Realty Trust Historical Stock Prices

BDN 
$16.13
*  
0.06
0.37%
Get BDN Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading BDN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.10  16.16  16.02  16.13 907,140
07/23/2014 16.05 16.16 16.02 16.13 907,240
07/22/2014 16.03 16.13 16.03 16.07 1,720,688
07/21/2014 15.93 15.99 15.811 15.98 945,069
07/18/2014 15.8 15.98 15.755 15.95 731,109
07/17/2014 15.76 15.83 15.72 15.79 1,283,424
07/16/2014 15.79 15.81 15.675 15.81 872,157
07/15/2014 15.63 15.73 15.53 15.73 739,646
07/14/2014 15.58 15.66 15.46 15.64 796,527
07/11/2014 15.56 15.56 15.47 15.53 790,891
07/10/2014 15.34 15.56 15.34 15.53 804,625
07/09/2014 15.44 15.44 15.27 15.43 1,037,075
07/08/2014 15.31 15.405 15.3 15.38 1,032,716
07/07/2014 15.33 15.42 15.25 15.34 716,062
07/03/2014 15.32 15.33 15.15 15.3 468,354
07/02/2014 15.33 15.34 15.17 15.32 841,937
07/01/2014 15.66 15.66 15.5 15.52 862,130
06/30/2014 15.64 15.64 15.49 15.6 1,192,610
06/27/2014 15.24 15.62 15.17 15.61 1,946,652
06/26/2014 15.28 15.32 15.2 15.25 864,122
06/25/2014 15.34 15.37 15.255 15.32 1,091,168
06/24/2014 15.36 15.41 15.29 15.36 818,196
06/23/2014 15.54 15.56 15.33 15.35 855,463
06/20/2014 15.51 15.59 15.44 15.52 1,277,149
06/19/2014 15.4 15.54 15.33 15.54 795,852
06/18/2014 15.32 15.39 15.19 15.35 1,022,929
06/17/2014 15.33 15.37 15.22 15.33 2,732,177
06/16/2014 15.64 15.66 15.29 15.34 1,075,415
06/13/2014 15.57 15.68 15.385 15.67 1,352,011
06/12/2014 15.53 15.57 15.34 15.55 1,489,367
06/11/2014 15.33 15.55 15.301 15.53 1,833,989
06/10/2014 15.44 15.51 15.23 15.39 2,695,659
06/09/2014 15.38 15.66 15.35 15.47 3,885,962
06/06/2014 15.82 15.8299 15.66 15.67 821,938
06/05/2014 15.46 15.79 15.3475 15.77 1,723,055
06/04/2014 15.49 15.505 15.27 15.41 1,571,375
06/03/2014 15.4 15.58 15.33 15.47 1,232,242
06/02/2014 15.35 15.57 15.31 15.43 1,077,966
05/30/2014 15.18 15.44 15.18 15.3 1,388,489
05/29/2014 15.18 15.27 15.11 15.17 2,353,449
05/28/2014 15.24 15.24 15.08 15.13 2,062,271
05/27/2014 15.27 15.355 15.14 15.25 2,609,353
05/23/2014 15.14 15.32 15.12 15.24 1,016,626
05/22/2014 15.16 15.19 15.04 15.04 1,165,257
05/21/2014 15.21 15.27 15.09 15.14 750,880
05/20/2014 15.34 15.4 15.15 15.16 1,861,306
05/19/2014 15.33 15.41 15.2138 15.32 1,020,166
05/16/2014 15.36 15.42 15.21 15.33 1,527,710
05/15/2014 15.5 15.57 15.26 15.32 1,787,914
05/14/2014 15.56 15.75 15.43 15.56 2,197,996
05/13/2014 15.55 15.75 15.495 15.52 2,255,770
05/12/2014 15.51 15.62 15.47 15.57 1,101,051
05/09/2014 15.31 15.45 15.28 15.45 873,541
05/08/2014 15.27 15.48 15.21 15.31 903,017
05/07/2014 15.11 15.28 15.07 15.27 814,704
05/06/2014 14.99 15.0865 14.84 15.04 1,058,703
05/05/2014 15 15.07 14.93 15.04 955,455
05/02/2014 14.86 15.04 14.82 15.04 1,604,732
05/01/2014 14.52 14.88 14.31 14.87 2,111,873
04/30/2014 14.54 14.58 14.44 14.55 2,523,421
04/29/2014 14.69 14.73 14.54 14.55 1,397,111
04/28/2014 14.68 14.71 14.53 14.66 775,612
04/25/2014 14.73 14.81 14.54 14.64 707,446
04/24/2014 14.9 14.93 14.68 14.76 1,148,072
04/23/2014 14.9 14.95 14.75 14.83 2,392,058
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?