Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Brandywine Realty Trust (NY: BDN )

4.475 -0.065 (-1.43%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 10, 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 (%)
Jul 31, 2003 10.35 10.44 10.30 10.41 552,356 +0.08(+0.81%)
Jul 30, 2003 10.27 10.35 10.18 10.33 430,170 +0.08(+0.81%)
Jul 29, 2003 10.10 10.25 9.977 10.25 403,524 +0.12(+1.15%)
Jul 28, 2003 10.19 10.31 10.11 10.13 301,743 -0.05(-0.53%)
Jul 25, 2003 10.21 10.29 10.12 10.19 661,339 -0.09(-0.89%)
Jul 24, 2003 10.25 10.33 10.16 10.28 463,537 +0.03(+0.28%)
Jul 23, 2003 10.23 10.29 10.16 10.25 259,014 -0.04(-0.36%)
Jul 22, 2003 10.16 10.29 10.16 10.29 208,603 +0.12(+1.19%)
Jul 21, 2003 10.14 10.21 10.05 10.16 179,797 +0.02(+0.21%)
Jul 18, 2003 10.06 10.21 10.05 10.14 259,254 +0.13(+1.29%)
Jul 17, 2003 10.26 10.29 10.01 10.01 224,207 -0.26(-2.55%)
Jul 16, 2003 10.29 10.35 10.25 10.28 238,370 +0.05(+0.53%)
Jul 15, 2003 10.29 10.33 10.18 10.22 233,569 -0.07(-0.69%)
Jul 14, 2003 10.33 10.35 10.25 10.29 276,778 +0.00(+0.04%)
Jul 11, 2003 10.14 10.29 10.11 10.29 274,137 +0.11(+1.06%)
Jul 10, 2003 10.29 10.29 10.04 10.18 596,045 -0.13(-1.25%)
Jul 09, 2003 10.28 10.33 10.21 10.31 234,289 -0.02(-0.20%)
Jul 08, 2003 10.35 10.39 10.25 10.33 436,411 -0.02(-0.20%)
Jul 07, 2003 10.29 10.37 10.24 10.35 520,669 +0.07(+0.69%)
Jul 03, 2003 10.22 10.28 10.14 10.28 153,872 +0.01(+0.12%)
Jul 02, 2003 10.13 10.27 10.13 10.27 465,217 -0.07(-0.64%)
Jul 01, 2003 10.23 10.34 10.19 10.34 789,046 +0.08(+0.77%)
Jun 30, 2003 10.21 10.26 10.13 10.26 409,766 +0.07(+0.70%)
Jun 27, 2003 10.16 10.27 10.13 10.19 439,532 +0.06(+0.62%)
Jun 26, 2003 9.915 10.15 9.894 10.12 1,148,401 +0.12(+1.25%)
Jun 25, 2003 9.927 10.04 9.873 9.998 424,169 +0.08(+0.80%)
Jun 24, 2003 9.773 9.952 9.681 9.919 471,219 +0.15(+1.54%)
Jun 23, 2003 9.894 9.902 9.769 9.769 313,986 -0.13(-1.35%)
Jun 20, 2003 9.748 9.965 9.748 9.902 366,317 +0.11(+1.11%)
Jun 19, 2003 9.810 9.940 9.615 9.794 429,210 -0.04(-0.38%)
Jun 18, 2003 10.00 10.00 9.769 9.831 281,579 -0.17(-1.67%)
Jun 17, 2003 10.23 10.23 9.894 9.998 621,970 -0.18(-1.72%)
Jun 16, 2003 10.21 10.26 10.06 10.17 518,509 -0.04(-0.41%)
Jun 13, 2003 10.29 10.32 10.21 10.21 2,330,410 -0.13(-1.29%)
Jun 12, 2003 10.37 10.37 10.27 10.35 267,656 +0.04(+0.36%)
Jun 11, 2003 10.21 10.31 10.10 10.31 88,818 +0.12(+1.14%)
Jun 10, 2003 10.02 10.20 10.02 10.19 138,269 +0.20(+1.96%)
Jun 09, 2003 10.04 10.04 9.956 9.998 406,165 -0.04(-0.37%)
Jun 06, 2003 10.04 10.06 9.940 10.04 295,982 +0.04(+0.38%)
Jun 05, 2003 10.07 10.07 9.956 9.998 213,404 -0.04(-0.42%)
Jun 04, 2003 9.994 10.08 9.994 10.04 154,832 +0.08(+0.80%)
Jun 03, 2003 9.956 9.994 9.923 9.960 228,288 -0.01(-0.13%)
Jun 02, 2003 9.885 9.998 9.885 9.973 165,634 +0.09(+0.93%)
May 30, 2003 9.748 9.885 9.727 9.881 250,372 +0.08(+0.81%)
May 29, 2003 9.935 9.956 9.515 9.802 493,783 -0.11(-1.13%)
May 28, 2003 9.998 10.01 9.898 9.915 407,605 -0.06(-0.58%)
May 27, 2003 9.998 10.14 9.915 9.973 236,209 -0.05(-0.46%)
May 23, 2003 9.927 10.04 9.890 10.02 293,821 +0.09(+0.92%)
May 22, 2003 9.915 9.952 9.848 9.927 243,891 +0.03(+0.34%)
May 21, 2003 9.960 9.977 9.840 9.894 257,334 -0.07(-0.67%)
May 20, 2003 9.915 9.990 9.831 9.960 159,153 +0.07(+0.67%)
May 19, 2003 9.894 9.931 9.544 9.894 308,704 +0.00(+0.00%)
May 16, 2003 9.790 9.894 9.790 9.894 189,399 +0.06(+0.64%)
May 15, 2003 9.831 9.877 9.756 9.831 220,126 +0.02(+0.21%)
May 14, 2003 9.977 9.977 9.810 9.810 189,879 -0.08(-0.84%)
May 13, 2003 9.831 9.985 9.823 9.894 221,086 +0.02(+0.25%)
May 12, 2003 9.865 9.906 9.785 9.869 157,233 +0.02(+0.17%)
May 09, 2003 9.769 9.873 9.702 9.852 258,294 +0.11(+1.15%)
May 08, 2003 9.644 9.740 9.623 9.740 219,886 +0.10(+0.99%)
May 07, 2003 9.623 9.706 9.544 9.644 256,614 -0.02(-0.26%)
May 06, 2003 9.581 9.723 9.573 9.669 249,892 +0.07(+0.69%)
May 05, 2003 9.465 9.644 9.465 9.602 281,099 +0.12(+1.32%)
May 02, 2003 9.394 9.531 9.390 9.477 403,284 +0.12(+1.25%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.