Brandywine Realty Trust Historical Stock Prices

BDN 
$15.96
*  
0.04
0.25%
Get BDN Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading BDN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BDN Pre-Market
 
 
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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  15.97  16.02  15.89  15.96 385,646
12/24/2014 15.98 16.02 15.89 15.96 385,646
12/23/2014 16 16.07 15.92 16 691,073
12/22/2014 15.82 15.98 15.75 15.98 823,304
12/19/2014 15.78 15.79 15.57 15.77 1,775,847
12/18/2014 15.85 15.85 15.48 15.73 1,954,491
12/17/2014 15.5 15.735 15.37 15.7 2,549,911
12/16/2014 15.21 15.475 15.13 15.45 1,887,747
12/15/2014 15.44 15.47 15.15 15.22 1,286,280
12/12/2014 15.6 15.64 15.39 15.39 1,522,800
12/11/2014 15.65 15.7 15.57 15.62 1,216,194
12/10/2014 15.59 15.64 15.5 15.57 1,051,789
12/09/2014 15.54 15.73 15.42 15.64 1,429,129
12/08/2014 15.63 15.84 15.51 15.59 1,263,982
12/05/2014 15.54 15.66 15.42 15.63 1,050,092
12/04/2014 15.56 15.63 15.52 15.59 1,902,578
12/03/2014 15.67 15.67 15.5 15.61 1,296,379
12/02/2014 15.35 15.56 15.17 15.48 1,118,183
12/01/2014 15.47 15.51 15.36 15.41 1,025,952
11/28/2014 15.52 15.73 15.45 15.46 565,702
11/26/2014 15.32 15.51 15.24 15.48 978,090
11/25/2014 15.24 15.34 15.2 15.28 1,234,012
11/24/2014 15.27 15.33 15.12 15.22 1,140,650
11/21/2014 15.21 15.31 15.16 15.26 987,782
11/20/2014 15.11 15.1613 15.02 15.08 2,205,176
11/19/2014 15.32 15.34 15.13 15.16 2,009,898
11/18/2014 15.25 15.32 15.17 15.31 6,548,797
11/17/2014 15.21 15.295 15.17 15.25 936,514
11/14/2014 15.38 15.42 15.175 15.2 1,108,257
11/13/2014 15.3 15.42 15.28 15.34 857,973
11/12/2014 15.38 15.44 15.2 15.23 834,847
11/11/2014 15.43 15.46 15.315 15.41 580,593
11/10/2014 15.45 15.46 15.34 15.46 1,174,282
11/07/2014 15.42 15.53 15.301 15.44 1,409,148
11/06/2014 15.55 15.5525 15.36 15.38 1,264,994
11/05/2014 15.65 15.67 15.45 15.51 1,531,020
11/04/2014 15.58 15.63 15.41 15.61 1,554,227
11/03/2014 15.46 15.64 15.4 15.63 1,488,120
10/31/2014 15.4 15.5 15.3 15.43 1,739,555
10/30/2014 15.31 15.31 15.14 15.3 1,869,466
10/29/2014 15.24 15.33 15.14 15.27 2,007,098
10/28/2014 15.22 15.29 15.12 15.27 1,718,141
10/27/2014 15.2 15.265 15.07 15.25 1,960,487
10/24/2014 15.2 15.27 15.02 15.17 2,470,032
10/23/2014 14.77 15.11 14.7 15.07 3,293,786
10/22/2014 14.54 14.8 14.52 14.64 2,579,186
10/21/2014 14.44 14.53 14.4 14.52 4,690,681
10/20/2014 14.2 14.29 14.08 14.28 6,375,263
10/17/2014 14.48 14.48 14.19 14.22 3,790,756
10/16/2014 14.54 14.54 14.26 14.38 3,586,863
10/15/2014 14.59 14.76 14.39 14.56 3,705,031
10/14/2014 14.39 14.71 14.35 14.7 2,119,872
10/13/2014 14.3 14.48 14.3 14.35 1,683,002
10/10/2014 14.3 14.46 14.245 14.3 2,888,805
10/09/2014 14.29 14.45 14.23 14.29 2,452,759
10/08/2014 14.02 14.32 13.96 14.28 1,808,538
10/07/2014 14.06 14.17 14 14.01 1,514,246
10/06/2014 14.09 14.17 14.01 14.09 1,281,689
10/03/2014 14 14.08 13.93 14.07 1,695,502
10/02/2014 13.96 14.09 13.835 13.97 1,712,579
10/01/2014 14.09 14.19 14.02 14.11 1,450,709
09/30/2014 14.29 14.31 14.05 14.07 1,594,181
09/29/2014 14.28 14.28 14.09 14.27 916,150
09/26/2014 14.13 14.37 14.1 14.35 1,055,701
09/25/2014 14.32 14.32 14.125 14.17 778,848
09/24/2014 14.35 14.55 14.28 14.3 1,789,277
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?