Brandywine Realty Trust (BDN)

11.29 -0.07  -0.62%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Brandywine Realty Trust Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 11.37 11.43 11.26 11.29 527596
May 24, 2012 11.33 11.45 11.21 11.36 774332
May 23, 2012 11.16 11.38 11.02 11.32 1555208
May 22, 2012 11.26 11.35 11.16 11.22 1154032
May 21, 2012 11.07 11.33 11.05 11.29 1535046
May 18, 2012 11.28 11.33 11.00 11.09 1532175
May 17, 2012 11.60 11.60 11.24 11.27 1798418
May 16, 2012 11.77 11.82 11.53 11.58 1259245
May 15, 2012 11.77 11.84 11.64 11.69 1293312
May 14, 2012 11.81 11.96 11.78 11.80 810579
May 11, 2012 11.85 12.04 11.83 11.97 1199065
May 10, 2012 12.01 12.01 11.88 11.91 2382591
May 9, 2012 11.81 12.02 11.77 11.90 2554221
May 8, 2012 12.00 12.00 11.89 11.93 1845697
May 7, 2012 11.99 12.08 11.99 12.03 1431030
May 4, 2012 12.02 12.16 11.96 12.01 1376925
May 3, 2012 12.08 12.18 12.02 12.13 1547015
May 2, 2012 12.05 12.09 11.92 12.04 1195763
May 1, 2012 11.92 12.19 11.86 12.07 1309589
April 30, 2012 11.83 11.90 11.74 11.86 1036331
April 27, 2012 11.81 11.92 11.73 11.85 1257973
April 26, 2012 11.38 11.93 11.37 11.81 2177495
April 25, 2012 11.73 11.87 11.71 11.85 1584263
April 24, 2012 11.53 11.71 11.50 11.70 1928873
April 23, 2012 11.46 11.58 11.33 11.51 2939133
April 20, 2012 11.50 11.66 11.48 11.61 1067584
April 19, 2012 11.40 11.56 11.24 11.46 1860147
April 18, 2012 11.34 11.42 11.29 11.34 1602225
April 17, 2012 11.10 11.40 11.00 11.35 1296774
April 16, 2012 11.02 11.24 11.00 11.09 1006650
April 13, 2012 11.03 11.07 10.91 10.94 850439
April 12, 2012 10.82 11.04 10.75 11.03 1907250
April 11, 2012 10.75 10.83 10.65 10.80 1429262
April 10, 2012 11.10 11.15 10.57 10.66 2848155
April 9, 2012 10.99 11.12 10.92 11.08 1055500
April 5, 2012 11.28 11.32 11.16 11.19 912912
April 4, 2012 11.34 11.36 11.13 11.30 1436351
April 3, 2012 11.42 11.53 11.35 11.38 1386165
April 2, 2012 11.52 11.68 11.48 11.57 1995796
March 30, 2012 11.54 11.61 11.43 11.48 1833698
March 29, 2012 11.22 11.42 11.15 11.39 928947
March 28, 2012 11.37 11.37 11.23 11.32 1503702
March 27, 2012 11.35 11.42 11.29 11.34 1607432
March 26, 2012 11.30 11.39 11.20 11.32 788410
March 23, 2012 11.14 11.26 11.04 11.22 214951
March 22, 2012 11.25 11.25 11.09 11.15 1164940
March 21, 2012 11.38 11.44 11.29 11.32 1193901
March 20, 2012 11.38 11.46 11.28 11.33 1446429
March 19, 2012 11.52 11.62 11.38 11.43 2893618
March 16, 2012 11.33 11.48 11.31 11.48 882840
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BDN News

$BDN filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3LEx
about 44 days ago by MarketBrief
$BDN T company is about to get paid $91 M.
about 66 days ago by buylowsellhigh3
Quant modell indicates a 2 - 1 chance for $BDN not rising above 11.33 until today's close. Now trading at 11.19 or -1.7 pct.
about 109 days ago by TradeBot
Listen to $BDN Q4 2011 earnings call - live at 09:00 AM, ondemand after - http://stks.co/2KA2
about 109 days ago by earningscast
New watch list breaks today $OSG $PCYC $FNSR $CALX $ARUN $SOA $BDN and $HGSI continued
about 137 days ago by StockTiger
$BDN http://stks.co/1fRP Over $9.66 which is also the 200-day EMA
about 157 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/1fJq including $SD, $MDR $ITMN $BDN $BBEP $SOA $XIDE
about 157 days ago by StockTiger
$BDN http://stks.co/165v On the radar. Needs volume.
about 197 days ago by VexTrades
This is the first time I remember seeing so much afterhours trading on a Friday. $SO, $BDN, $VZ, $NTRI, $NLY, $MUR, $AAPL, $GOOG
about 296 days ago by baldeagle
Limit orders in to buy August puts on $BDN, $CMTL, $IOC and $PVR. Each chart is overbought in a downtrend.
about 322 days ago by DocTheta
$BDN http://chart.ly/aqknyk9 Putting in a symm. triangle, may be setting up to finally B/O of price range. Thxs. @judithgiana
about 323 days ago by Fibline
Ex-Dividend Stocks for Friday, July 1: http://stk.ly/jO3vqt / $BDN $CBK $CLI $CMCSA $GPS $IDCC $JPM $RTN $TD ...
about 339 days ago by DynamicDividend
Not the best of days, but it allowed me to buy in a little more $MSFT, $AKAM, $BDN. I'm guessing tomorrow will be another day of discounts.
about 361 days ago by baldeagle
$BDN http://chart.ly/9ufvwqj long setup
about 362 days ago by stt2318
Supply and Demand to push Commercial Real Estate $CGB $BXP $JLL $GBE $KW $HF $FCE.A $CLI $HIW $GOV $CUZ $DEI $BDN $MPG http://stk.ly/jinEax
about 368 days ago by FearTheVIX
Brandywine Realty (NYSE: BDN) Reports FFO of $0.33 vs. $0.32 Estimate; Revenues $148.6M vs. $142.35M Estimate $BDN
about 396 days ago by Benzinga
$BDN http://chart.ly/uc55ru8 long setup
about 404 days ago by stt2318
Ex-Dividend Stocks for Friday, April 1: http://goo.gl/jgE6H / $BDN $CLI $KIM $LAWS $TD ...
about 430 days ago by DynamicDividend
sold $BDN at 12.29 and will wait to get in again under 12
about 445 days ago by jwtradetrends
$RF , $BDN , $F are all up in the pre-market
about 446 days ago by jwtradetrends
$BDN http://chart.ly/53tts8s Long setup
about 446 days ago by abtrader
$BDN up in after-market
about 446 days ago by jwtradetrends
$BDN http://chart.ly/oy7vvuk Watchlist~Notes on chart
about 469 days ago by gtotoy
$BDN http://chart.ly/oy7vvuk Watchlist~Notes on chart
about 469 days ago by gtotoy
@stevenplace $EL $BDN $SWK I tweeted these earlier but the tweet nVr! went through, if ya have time
about 470 days ago by gtotoy

Recent Quotes

Symbol Price Chg Chg % Market Cap
BDN 11.29 -0.07 -0.62% 1.611B
BPFH 8.99 +0.02 +0.22% 702.48M
BPAX 0.5183 -0.00 -0.25% 62.63M
BP 38.36 +0.13 +0.34% 121.32B
BOXC 25.90 +0.49 +1.93%
BOX 18.08 -0.22 -1.20% 366.84M
BOSC 0.7601 -0.00 -0.51% 3.398M
BKBK 8.12 +0.00 +0.00% 17.38M
BK 20.64 -0.09 -0.43% 24.87B
BJZ 16.68 +0.00 +0.01%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close