The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Brandywine Realty Trust

  • BDN
  • NYSE
  • Financial Services
  • Latest 16.13
  • Currency US$
  • Change 0.06
  • Percent Change 0.373 %
  • Volume 907,240
  • Wed Jul 23, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 16.13 Last Trade: Jul 23, 2014
Date High Low Open Close Volume
Jul 23 16.16 16.02 16.05 16.13 907,240
Jul 22 16.13 16.03 16.03 16.07 1,720,688
Jul 21 15.99 15.81 15.93 15.98 945,069
Jul 18 15.98 15.76 15.80 15.95 731,109
Jul 17 15.83 15.72 15.76 15.79 1,283,424
Jul 16 15.81 15.68 15.79 15.81 872,157
Jul 15 15.73 15.53 15.63 15.73 739,646
Jul 14 15.66 15.46 15.58 15.64 796,527
Jul 11 15.56 15.47 15.56 15.53 790,891
Jul 10 15.56 15.34 15.34 15.53 804,625
Jul 9 15.44 15.27 15.44 15.43 1,037,075
Jul 8 15.40 15.30 15.31 15.38 1,032,716
Jul 7 15.42 15.25 15.33 15.34 716,072
Jul 3 15.33 15.15 15.32 15.30 468,354
Jul 2 15.34 15.17 15.33 15.32 841,937
Jul 1 15.66 15.50 15.66 15.52 862,130
Jun 30 15.64 15.49 15.64 15.60 1,192,610
Jun 27 15.62 15.17 15.24 15.61 1,946,652
Jun 26 15.32 15.20 15.28 15.25 864,122
Jun 25 15.37 15.26 15.34 15.32 1,091,168
Jun 24 15.41 15.29 15.36 15.36 818,196
Jun 23 15.56 15.33 15.54 15.35 855,463
Jun 20 15.59 15.44 15.51 15.52 1,277,149
Jun 19 15.54 15.33 15.40 15.54 795,852
Jun 18 15.39 15.19 15.32 15.35 1,022,929
Jun 17 15.37 15.22 15.33 15.33 2,732,177
Jun 16 15.66 15.29 15.64 15.34 1,075,415
Jun 13 15.68 15.38 15.57 15.67 1,352,011
Jun 12 15.57 15.34 15.53 15.55 1,489,367
Jun 11 15.55 15.30 15.33 15.53 1,833,989