Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brandywine Realty Trust (NY: BDN )

5.270 +0.170 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 5.120 5.350 5.112 5.270 1,765,842 +0.17(+3.33%)
Aug 22, 2024 5.160 5.160 5.080 5.100 1,188,692 -0.04(-0.78%)
Aug 21, 2024 5.130 5.160 5.060 5.140 700,926 +0.05(+0.98%)
Aug 20, 2024 5.110 5.176 5.085 5.090 659,333 -0.07(-1.36%)
Aug 19, 2024 5.060 5.170 5.060 5.160 1,158,962 +0.12(+2.38%)
Aug 16, 2024 5.060 5.120 5.005 5.040 997,268 -0.01(-0.20%)
Aug 15, 2024 5.100 5.130 4.995 5.050 916,175 +0.04(+0.80%)
Aug 14, 2024 5.060 5.110 4.985 5.010 1,142,652 -0.03(-0.60%)
Aug 13, 2024 4.830 5.050 4.800 5.040 2,463,354 +0.28(+5.88%)
Aug 12, 2024 4.740 4.770 4.660 4.760 1,085,155 -0.01(-0.21%)
Aug 09, 2024 4.800 4.810 4.720 4.770 916,720 -0.02(-0.42%)
Aug 08, 2024 4.750 4.800 4.715 4.790 854,088 +0.05(+1.05%)
Aug 07, 2024 4.930 4.938 4.715 4.740 2,126,875 -0.12(-2.47%)
Aug 06, 2024 4.720 4.920 4.690 4.860 1,439,386 +0.15(+3.18%)
Aug 05, 2024 4.650 4.800 4.555 4.710 1,680,485 -0.20(-4.07%)
Aug 02, 2024 4.850 4.970 4.830 4.910 1,446,779 -0.10(-2.00%)
Aug 01, 2024 5.080 5.150 4.960 5.010 1,512,749 -0.03(-0.60%)
Jul 31, 2024 5.070 5.190 4.985 5.040 1,406,595 -0.03(-0.59%)
Jul 30, 2024 5.040 5.080 4.970 5.070 789,659 +0.03(+0.60%)
Jul 29, 2024 5.130 5.160 5.020 5.040 1,808,063 -0.03(-0.59%)
Jul 26, 2024 4.970 5.090 4.945 5.070 1,543,750 +0.18(+3.68%)
Jul 25, 2024 4.720 4.990 4.690 4.890 1,915,576 +0.21(+4.49%)
Jul 24, 2024 4.790 4.920 4.660 4.680 1,877,552 -0.18(-3.70%)
Jul 23, 2024 4.770 4.880 4.725 4.860 2,085,185 +0.08(+1.67%)
Jul 22, 2024 4.610 4.780 4.600 4.780 1,469,056 +0.16(+3.46%)
Jul 19, 2024 4.670 4.680 4.600 4.620 1,384,660 -0.08(-1.70%)
Jul 18, 2024 4.760 4.838 4.650 4.700 2,595,370 -0.07(-1.47%)
Jul 17, 2024 4.690 4.890 4.690 4.770 2,057,318 +0.02(+0.42%)
Jul 16, 2024 4.740 4.790 4.720 4.750 1,821,072 +0.05(+1.06%)
Jul 15, 2024 4.690 4.760 4.660 4.700 1,394,834 +0.07(+1.51%)
Jul 12, 2024 4.620 4.710 4.590 4.630 2,356,792 +0.06(+1.31%)
Jul 11, 2024 4.440 4.600 4.415 4.570 1,754,220 +0.27(+6.28%)
Jul 10, 2024 4.350 4.350 4.280 4.300 791,197 -0.01(-0.23%)
Jul 09, 2024 4.340 4.370 4.310 4.310 716,464 -0.05(-1.15%)
Jul 08, 2024 4.350 4.370 4.310 4.360 1,130,784 +0.05(+1.16%)
Jul 05, 2024 4.380 4.420 4.310 4.310 1,201,523 -0.10(-2.27%)
Jul 03, 2024 4.360 4.480 4.360 4.410 844,001 +0.05(+1.15%)
Jul 02, 2024 4.302 4.360 4.244 4.360 1,833,395 +0.12(+2.73%)
Jul 01, 2024 4.360 4.370 4.210 4.244 1,728,432 -0.09(-2.01%)
Jun 28, 2024 4.321 4.341 4.273 4.331 2,415,596 +0.07(+1.59%)
Jun 27, 2024 4.292 4.292 4.196 4.263 1,193,105 -0.02(-0.45%)
Jun 26, 2024 4.321 4.331 4.176 4.283 2,124,682 +0.00(+0.00%)
Jun 25, 2024 4.370 4.384 4.273 4.283 1,609,000 -0.11(-2.42%)
Jun 24, 2024 4.428 4.495 4.341 4.389 1,534,781 +0.00(+0.00%)
Jun 21, 2024 4.447 4.486 4.389 4.389 5,492,554 -0.06(-1.30%)
Jun 20, 2024 4.428 4.481 4.413 4.447 1,008,835 +0.00(+0.00%)
Jun 18, 2024 4.370 4.486 4.355 4.447 1,009,126 +0.08(+1.77%)
Jun 17, 2024 4.379 4.408 4.341 4.370 959,142 -0.06(-1.31%)
Jun 14, 2024 4.370 4.437 4.360 4.428 751,397 -0.01(-0.22%)
Jun 13, 2024 4.408 4.457 4.370 4.437 755,606 +0.05(+1.10%)
Jun 12, 2024 4.457 4.621 4.365 4.389 1,800,785 +0.12(+2.71%)
Jun 11, 2024 4.331 4.350 4.263 4.273 1,460,233 -0.10(-2.21%)
Jun 10, 2024 4.360 4.379 4.312 4.370 1,184,841 -0.02(-0.44%)
Jun 07, 2024 4.360 4.428 4.341 4.389 897,711 -0.05(-1.09%)
Jun 06, 2024 4.437 4.500 4.428 4.437 772,644 -0.03(-0.65%)
Jun 05, 2024 4.495 4.510 4.423 4.466 781,230 -0.02(-0.43%)
Jun 04, 2024 4.418 4.544 4.408 4.486 1,171,452 +0.03(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.