BRANDYWINE REIT (NY: BDN)
15.26 USD  +0.24 (+1.60%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 14.97 15.30 14.93 15.26 1,794,953 +0.24(+1.60%)
May 03, 2016 15.09 15.12 14.89 15.02 1,757,919 -0.17(-1.12%)
May 02, 2016 15.04 15.22 14.96 15.19 1,232,257 +0.24(+1.61%)
Apr 29, 2016 15.00 15.08 14.72 14.95 1,717,072 -0.11(-0.73%)
Apr 28, 2016 14.90 15.11 14.87 15.06 1,467,874 +0.07(+0.47%)
Apr 27, 2016 15.04 15.05 14.90 14.99 2,323,127 -0.05(-0.33%)
Apr 26, 2016 15.02 15.13 14.92 15.04 1,231,779 +0.08(+0.53%)
Apr 25, 2016 14.70 14.99 14.65 14.96 1,312,473 +0.23(+1.56%)
Apr 22, 2016 14.61 14.85 14.58 14.73 2,181,034 +0.04(+0.27%)
Apr 21, 2016 14.45 14.93 14.45 14.69 3,098,773 +0.42(+2.94%)
Apr 20, 2016 14.35 14.38 14.19 14.27 2,627,299 -0.07(-0.49%)
Apr 19, 2016 14.25 14.36 14.21 14.34 771,781 +0.10(+0.70%)
Apr 18, 2016 14.20 14.26 14.08 14.24 747,372 +0.06(+0.42%)
Apr 15, 2016 14.09 14.29 14.05 14.18 885,851 +0.07(+0.50%)
Apr 14, 2016 14.02 14.13 13.97 14.11 1,694,350 +0.12(+0.86%)
Apr 13, 2016 14.04 14.10 13.95 13.99 1,570,326 +0.00(+0.00%)
Apr 12, 2016 13.88 14.18 13.83 13.99 1,806,385 +0.14(+1.01%)
Apr 11, 2016 13.91 14.00 13.83 13.85 1,048,121 -0.02(-0.14%)
Apr 08, 2016 13.79 14.04 13.73 13.87 1,017,793 +0.15(+1.09%)
Apr 07, 2016 13.85 13.91 13.60 13.72 1,379,177 -0.20(-1.44%)
Apr 06, 2016 13.95 13.95 13.77 13.92 1,108,208 -0.07(-0.50%)
Apr 05, 2016 13.96 14.03 13.95 13.99 1,269,416 -0.04(-0.29%)
Apr 04, 2016 14.09 14.13 13.97 14.03 1,628,768 -0.07(-0.50%)
Apr 01, 2016 13.95 14.13 13.87 14.10 1,471,601 +0.07(+0.50%)
Mar 31, 2016 14.01 14.10 13.92 14.03 2,459,705 -0.07(-0.50%)
Mar 30, 2016 14.17 14.19 14.00 14.10 2,137,631 -0.01(-0.07%)
Mar 29, 2016 13.69 14.11 13.67 14.11 1,574,643 +0.41(+2.99%)
Mar 28, 2016 13.52 13.70 13.44 13.70 1,240,777 +0.20(+1.48%)
Mar 24, 2016 13.50 13.50 13.50 0 +0.14(+1.05%)
Mar 23, 2016 13.41 13.46 13.25 13.36 2,406,290 -0.04(-0.30%)
Mar 22, 2016 13.36 13.43 13.26 13.40 792,794 +0.01(+0.07%)
Mar 21, 2016 13.30 13.53 13.30 13.39 1,345,095 +0.01(+0.07%)
Mar 18, 2016 13.61 13.67 13.33 13.38 2,126,630 -0.21(-1.55%)
Mar 17, 2016 13.43 13.64 13.39 13.59 1,049,052 +0.17(+1.27%)
Mar 16, 2016 13.22 13.46 13.17 13.42 993,458 +0.16(+1.21%)
Mar 15, 2016 13.01 13.31 13.01 13.26 713,657 +0.03(+0.23%)
Mar 14, 2016 13.06 13.26 12.99 13.23 1,299,328 +0.12(+0.92%)
Mar 11, 2016 12.96 13.14 12.93 13.11 957,892 +0.33(+2.58%)
Mar 10, 2016 13.03 13.05 12.68 12.78 940,277 -0.18(-1.39%)
Mar 09, 2016 12.85 13.04 12.85 12.96 798,443 +0.13(+1.01%)
Mar 08, 2016 13.21 13.29 12.83 12.83 1,547,059 -0.36(-2.73%)
Mar 07, 2016 13.06 13.30 13.00 13.19 1,297,663 +0.05(+0.38%)
Mar 04, 2016 13.11 13.16 13.05 13.14 1,173,777 +0.00(+0.00%)
Mar 03, 2016 12.99 13.15 12.93 13.14 1,089,688 +0.15(+1.15%)
Mar 02, 2016 12.77 13.00 12.76 12.99 956,866 +0.17(+1.33%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here