Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Brandywine Realty Trust (NY: BDN )

4.610 +0.060 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024 4.570 4.690 4.550 4.610 3,248,347 +0.06(+1.32%)
May 30, 2024 4.550 4.590 4.490 4.550 1,640,011 +0.07(+1.56%)
May 29, 2024 4.520 4.520 4.410 4.480 1,583,741 -0.08(-1.75%)
May 28, 2024 4.800 4.800 4.555 4.560 1,267,928 -0.06(-1.30%)
May 24, 2024 4.650 4.710 4.600 4.620 1,161,362 +0.03(+0.65%)
May 23, 2024 4.680 4.710 4.550 4.590 1,003,205 -0.09(-1.92%)
May 22, 2024 4.760 4.780 4.675 4.680 735,266 -0.09(-1.89%)
May 21, 2024 4.730 4.810 4.730 4.770 668,647 +0.02(+0.42%)
May 20, 2024 4.810 4.840 4.750 4.750 699,096 -0.06(-1.25%)
May 17, 2024 4.910 4.910 4.790 4.810 820,691 -0.08(-1.64%)
May 16, 2024 4.950 5.000 4.850 4.890 655,856 -0.06(-1.21%)
May 15, 2024 4.990 5.050 4.925 4.950 1,281,438 +0.06(+1.23%)
May 14, 2024 4.900 4.960 4.855 4.890 665,316 +0.06(+1.24%)
May 13, 2024 4.760 4.870 4.760 4.830 1,014,253 +0.12(+2.55%)
May 10, 2024 4.790 4.790 4.650 4.710 657,627 -0.04(-0.84%)
May 09, 2024 4.660 4.765 4.640 4.750 811,727 +0.11(+2.37%)
May 08, 2024 4.600 4.655 4.555 4.640 778,480 -0.01(-0.22%)
May 07, 2024 4.770 4.800 4.650 4.650 736,918 -0.08(-1.69%)
May 06, 2024 4.750 4.830 4.720 4.730 731,884 +0.04(+0.85%)
May 03, 2024 4.800 4.910 4.660 4.690 1,606,618 -0.01(-0.21%)
May 02, 2024 4.660 4.740 4.540 4.700 1,574,236 +0.13(+2.84%)
May 01, 2024 4.580 4.690 4.530 4.570 1,785,619 +0.03(+0.66%)
Apr 30, 2024 4.550 4.648 4.520 4.540 1,252,650 -0.08(-1.73%)
Apr 29, 2024 4.530 4.640 4.530 4.620 1,518,046 +0.15(+3.36%)
Apr 26, 2024 4.430 4.520 4.400 4.470 991,701 +0.07(+1.59%)
Apr 25, 2024 4.420 4.440 4.345 4.400 1,564,032 -0.11(-2.44%)
Apr 24, 2024 4.530 4.560 4.450 4.510 1,212,152 -0.07(-1.53%)
Apr 23, 2024 4.440 4.660 4.430 4.580 1,894,077 +0.13(+2.92%)
Apr 22, 2024 4.370 4.460 4.350 4.450 1,139,175 +0.07(+1.60%)
Apr 19, 2024 4.210 4.390 4.210 4.380 1,645,137 +0.14(+3.30%)
Apr 18, 2024 4.390 4.469 4.210 4.240 2,270,927 -0.03(-0.70%)
Apr 17, 2024 4.290 4.360 4.220 4.270 2,775,575 +0.05(+1.18%)
Apr 16, 2024 4.230 4.250 4.165 4.220 1,284,733 -0.06(-1.40%)
Apr 15, 2024 4.380 4.380 4.230 4.280 1,585,754 -0.08(-1.83%)
Apr 12, 2024 4.450 4.470 4.310 4.360 1,403,302 -0.13(-2.90%)
Apr 11, 2024 4.280 4.520 4.270 4.490 1,826,473 +0.22(+5.15%)
Apr 10, 2024 4.410 4.460 4.240 4.270 3,280,034 -0.32(-6.97%)
Apr 09, 2024 4.490 4.590 4.470 4.590 1,053,837 +0.13(+2.91%)
Apr 08, 2024 4.350 4.490 4.332 4.460 1,152,225 +0.14(+3.24%)
Apr 05, 2024 4.340 4.360 4.230 4.320 1,524,485 -0.03(-0.69%)
Apr 04, 2024 4.360 4.455 4.330 4.350 1,425,846 +0.00(+0.00%)
Apr 03, 2024 4.370 4.390 4.300 4.350 2,194,896 -0.06(-1.36%)
Apr 02, 2024 4.478 4.478 4.342 4.410 3,058,847 -0.11(-2.36%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.