Brandywine Realty Trust Historical Stock Prices

BDN 
$14.79
*  
0.04
 negative 
0.27%
Get BDN Alerts
*Delayed - data as of Apr. 24, 2014 10:51 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BDN Real Time
 
 
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-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
10:51  14.93  14.93  14.79  14.79 180,121
04/23/2014 14.9 14.95 14.75 14.83 2,392,058
04/22/2014 14.76 14.93 14.69 14.92 2,659,305
04/21/2014 14.62 14.76 14.57 14.74 1,737,890
04/17/2014 14.52 14.61 14.37 14.61 1,622,506
04/16/2014 14.42 14.7 14.42 14.54 1,660,497
04/15/2014 14.01 14.435 14 14.39 1,367,393
04/14/2014 13.91 14.06 13.85 14.01 1,037,240
04/11/2014 14.01 14.08 13.77 13.83 1,333,496
04/10/2014 14.09 14.28 14.01 14.06 1,513,152
04/09/2014 14.19 14.22 13.935 14.13 1,394,285
04/08/2014 14.15 14.21 14.08 14.13 1,789,939
04/07/2014 14.28 14.43 14.12 14.14 1,516,779
04/04/2014 14.37 14.42 14.26 14.29 1,315,131
04/03/2014 14.23 14.45 14.19 14.26 2,958,716
04/02/2014 14.35 14.35 14.14 14.21 1,287,756
04/01/2014 14.33 14.35 14.1 14.34 1,089,337
03/31/2014 14.38 14.54 14.18 14.46 1,053,826
03/28/2014 14.19 14.365 14.14 14.26 1,679,169
03/27/2014 14.32 14.42 14.07 14.14 2,410,057
03/26/2014 14.52 14.54 14.31 14.32 698,987
03/25/2014 14.46 14.5 14.23 14.48 1,063,606
03/24/2014 14.45 14.47 14.14 14.29 743,461
03/21/2014 14.3 14.48 14.252 14.4 1,722,207
03/20/2014 14.3 14.33 14.1 14.29 1,078,866
03/19/2014 14.7 14.81 14.2 14.31 1,555,855
03/18/2014 14.63 14.76 14.58 14.69 895,289
03/17/2014 14.63 14.75 14.42 14.62 1,241,014
03/14/2014 14.49 14.64 14.45 14.56 845,936
03/13/2014 14.5 14.65 14.44 14.49 1,359,188
03/12/2014 14.33 14.54 14.25 14.45 1,788,358
03/11/2014 14.3 14.505 14.26 14.33 593,807
03/10/2014 14.45 14.55 14.23 14.31 898,750
03/07/2014 14.76 14.77 14.4 14.46 1,290,294
03/06/2014 14.98 14.99 14.76 14.81 517,336
03/05/2014 14.95 15 14.77 14.97 875,499
03/04/2014 14.96 15 14.78 14.92 1,531,312
03/03/2014 14.91 14.93 14.63 14.81 1,270,395
02/28/2014 14.48 14.77 14.46 14.65 1,902,603
02/27/2014 14.58 14.65 14.41 14.48 890,671
02/26/2014 14.6 14.735 14.52 14.56 1,591,321
02/25/2014 14.42 14.64 14.3701 14.54 700,781
02/24/2014 14.46 14.57 14.38 14.41 1,255,246
02/21/2014 14.44 14.57 14.34 14.43 676,489
02/20/2014 14.33 14.56 14.32 14.44 1,481,427
02/19/2014 14.38 14.615 14.35 14.55 1,561,849
02/18/2014 14.19 14.47 14.15 14.41 1,436,673
02/14/2014 14.05 14.2 14.01 14.13 1,216,527
02/13/2014 14.01 14.1 13.99 14.06 1,725,098
02/12/2014 14.14 14.18 13.95 14.05 1,985,066
02/11/2014 14.01 14.205 13.86 14.11 1,938,545
02/10/2014 13.92 14.05 13.83 13.98 1,422,645
02/07/2014 14 14.1 13.77 13.91 2,054,378
02/06/2014 13.89 14.2 13.64 14 1,228,214
02/05/2014 14.13 14.17 13.91 14.09 889,081
02/04/2014 14.02 14.24 13.97 14.15 1,015,740
02/03/2014 14.23 14.34 13.9 14.01 1,001,187
01/31/2014 14.13 14.4 14.01 14.25 1,677,734
01/30/2014 14.16 14.4 14.16 14.27 863,944
01/29/2014 14.13 14.27 13.99 14.05 753,304
01/28/2014 14.11 14.3 14.06 14.22 934,472
01/27/2014 14.22 14.3 13.99 14.05 694,628
01/24/2014 14.45 14.45 14.13 14.21 1,112,319
01/23/2014 14.33 14.52 14.23 14.48 1,078,312
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 your brokers before you trade


Want to trade FX?