Brandywine Realty Trust Historical Stock Prices

BDN 
$13.77
*  
0.11
0.81%
Get BDN Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.76  13.88  13.74  13.77 2,002,977
07/31/2015 13.78 13.88 13.74 13.77 2,002,977
07/30/2015 13.63 13.74 13.59 13.66 2,021,070
07/29/2015 13.5 13.74 13.42 13.66 2,199,874
07/28/2015 13.56 13.68 13.49 13.54 2,420,074
07/27/2015 13.66 13.76 13.51 13.55 3,093,872
07/24/2015 13.76 13.78 13.63 13.65 2,297,362
07/23/2015 13.76 14.27 13.67 13.76 4,223,741
07/22/2015 13.7 13.805 13.69 13.74 1,986,143
07/21/2015 13.68 13.79 13.59 13.68 1,492,228
07/20/2015 13.75 13.83 13.57 13.68 1,926,979
07/17/2015 13.74 13.87 13.7 13.79 2,918,492
07/16/2015 13.81 13.9 13.74 13.8 2,418,700
07/15/2015 13.74 13.84 13.66 13.75 3,990,816
07/14/2015 13.82 13.93 13.73 13.79 6,043,676
07/13/2015 13.78 13.945 13.7 13.81 1,491,581
07/10/2015 13.6 13.8 13.6 13.7 789,967
07/09/2015 13.73 13.82 13.55 13.58 1,687,058
07/08/2015 13.62 13.74 13.56 13.67 1,845,277
07/07/2015 13.56 13.77 13.55 13.73 1,928,654
07/06/2015 13.38 13.53 13.37 13.51 1,121,659
07/02/2015 13.5 13.67 13.39 13.41 1,516,644
07/01/2015 13.19 13.4 13.15 13.36 2,268,986
06/30/2015 13.43 13.47 13.28 13.28 2,078,895
06/29/2015 13.58 13.75 13.37 13.37 1,902,346
06/26/2015 13.51 13.69 13.5 13.62 1,741,577
06/25/2015 13.62 13.75 13.55 13.55 2,627,798
06/24/2015 13.83 13.94 13.77 13.77 1,265,285
06/23/2015 13.75 13.91 13.73 13.82 1,422,912
06/22/2015 13.9 14.12 13.82 13.82 6,096,735
06/19/2015 13.81 14.03 13.75 13.9 5,156,238
06/18/2015 13.76 14.02 13.76 13.85 7,458,536
06/17/2015 13.61 13.72 13.565 13.72 10,507,890
06/16/2015 13.66 13.74 13.59 13.6 2,346,065
06/15/2015 13.78 13.78 13.6 13.66 1,293,648
06/12/2015 13.83 13.91 13.74 13.79 1,751,469
06/11/2015 13.95 14.04 13.87 13.9 1,033,990
06/10/2015 13.78 13.93 13.711 13.85 1,194,806
06/09/2015 13.95 13.98 13.74 13.78 715,836
06/08/2015 13.97 14.0299 13.91 13.95 859,346
06/05/2015 14.14 14.22 13.97 14 1,179,560
06/04/2015 14.09 14.29 14.04 14.24 1,822,251
06/03/2015 14.26 14.34 14.095 14.12 915,807
06/02/2015 14.26 14.36 14.2 14.28 972,736
06/01/2015 14.09 14.39 14.07 14.32 2,825,589
05/29/2015 14.4 14.4599 14.045 14.08 2,520,532
05/28/2015 14.48 14.52 14.3 14.41 769,957
05/27/2015 14.39 14.52 14.31 14.49 755,302
05/26/2015 14.41 14.47 14.27 14.36 998,113
05/22/2015 14.41 14.59 14.36 14.43 1,320,862
05/21/2015 14.59 14.63 14.4 14.49 750,792
05/20/2015 14.57 14.67 14.49 14.56 743,737
05/19/2015 14.57 14.669 14.5 14.53 754,783
05/18/2015 14.49 14.64 14.45 14.64 858,027
05/15/2015 14.56 14.67 14.46 14.6 1,375,840
05/14/2015 14.46 14.59 14.41 14.49 1,526,456
05/13/2015 14.49 14.63 14.36 14.42 1,516,024
05/12/2015 14.29 14.47 14.16 14.45 1,232,812
05/11/2015 14.66 14.77 14.36 14.38 889,471
05/08/2015 14.82 15.035 14.69 14.72 1,242,205
05/07/2015 14.26 14.65 14.26 14.62 1,970,510
05/06/2015 14.3 14.4 14.17 14.25 3,282,181
05/05/2015 14.53 14.605 14.255 14.33 1,940,946
05/04/2015 14.64 14.73 14.515 14.55 1,647,748
05/01/2015 14.56 14.74 14.52 14.58 1,363,918
04/30/2015 14.61 14.705 14.45 14.58 2,224,979
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?