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 14.07
  • Currency US$
  • Change -0.20
  • Percent Change -1.402 %
  • Volume 1,594,181
  • Tue Sep 30, 2014 04:00 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: 14.07 Last Trade: Sep 30, 2014
Date High Low Open Close Volume
Sep 30 14.31 14.05 14.29 14.07 1,594,181
Sep 29 14.28 14.09 14.28 14.27 916,150
Sep 26 14.37 14.10 14.13 14.35 1,055,701
Sep 25 14.32 14.12 14.32 14.17 778,848
Sep 24 14.55 14.28 14.35 14.30 1,789,277
Sep 23 14.56 14.33 14.52 14.33 1,242,990
Sep 22 14.66 14.49 14.63 14.52 2,121,746
Sep 19 14.84 14.59 14.84 14.66 2,439,288
Sep 18 15.00 14.75 14.98 14.77 2,074,267
Sep 17 15.15 14.84 15.03 15.00 2,396,458
Sep 16 15.12 14.85 14.90 15.04 1,637,821
Sep 15 15.17 14.88 15.08 14.90 1,089,776
Sep 12 15.69 14.95 15.69 15.11 2,627,277
Sep 11 15.86 15.67 15.69 15.74 738,292
Sep 10 16.08 15.70 16.07 15.73 902,644
Sep 9 16.24 16.07 16.14 16.08 1,016,913
Sep 8 16.18 16.09 16.10 16.17 1,572,836
Sep 5 16.11 15.94 15.99 16.10 1,487,566
Sep 4 16.12 15.92 16.01 15.99 2,011,657
Sep 3 16.07 15.98 16.07 16.05 1,216,220
Sep 2 16.06 15.91 15.96 16.01 1,458,110
Aug 29 16.06 15.83 15.89 16.02 1,953,683
Aug 28 15.92 15.82 15.83 15.90 1,088,703
Aug 27 15.96 15.79 15.87 15.90 820,184
Aug 26 15.88 15.65 15.76 15.87 1,172,471
Aug 25 15.90 15.69 15.84 15.75 680,965
Aug 22 15.89 15.66 15.86 15.79 450,575
Aug 21 16.00 15.86 15.94 15.87 502,980
Aug 20 15.99 15.79 15.84 15.94 801,342
Aug 19 15.90 15.65 15.73 15.88 1,471,133
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.