Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Brandywine Realty Trust (NY: BDN )

4.810 -0.080 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2022 10.06 10.29 10.000 10.19 2,493,143 -0.04(-0.37%)
Feb 25, 2022 9.893 10.23 10.000 10.23 2,615,089 +0.43(+4.37%)
Feb 24, 2022 9.694 9.820 9.449 9.801 3,159,677 -0.06(-0.62%)
Feb 23, 2022 10.23 10.31 9.839 9.862 1,601,805 -0.29(-2.86%)
Feb 22, 2022 10.25 10.26 10.05 10.15 1,401,785 -0.11(-1.12%)
Feb 18, 2022 10.27 0 -0.05(-0.45%)
Feb 17, 2022 10.37 10.46 10.27 10.31 2,714,388 -0.15(-1.46%)
Feb 16, 2022 10.32 10.49 10.32 10.47 3,289,159 +0.18(+1.78%)
Feb 15, 2022 10.14 10.38 10.14 10.28 1,666,119 +0.21(+2.05%)
Feb 14, 2022 10.17 10.22 9.973 10.08 2,124,693 -0.08(-0.75%)
Feb 11, 2022 10.08 10.34 10.02 10.15 2,469,580 +0.15(+1.45%)
Feb 10, 2022 9.984 10.24 9.931 10.01 2,296,962 -0.08(-0.76%)
Feb 09, 2022 9.954 10.09 9.946 10.08 2,271,208 +0.21(+2.17%)
Feb 08, 2022 10.05 10.06 9.797 9.870 2,803,434 -0.11(-1.15%)
Feb 07, 2022 9.923 10.07 9.877 9.984 2,357,853 +0.06(+0.62%)
Feb 04, 2022 9.885 10.02 9.709 9.923 2,058,619 -0.02(-0.15%)
Feb 03, 2022 10.27 9.877 9.939 2,042,588 -0.18(-1.81%)
Feb 02, 2022 9.954 10.20 9.954 10.12 4,296,168 +0.14(+1.38%)
Feb 01, 2022 9.824 10.03 9.778 9.984 1,958,500 +0.15(+1.56%)
Jan 31, 2022 9.717 9.847 9.832 2,938,904 +0.02(+0.23%)
Jan 28, 2022 9.556 9.793 9.346 9.809 2,872,062 +0.20(+2.07%)
Jan 27, 2022 9.862 10.02 9.526 9.610 1,718,831 -0.22(-2.26%)
Jan 26, 2022 10.02 10.18 9.774 9.832 2,321,443 -0.10(-1.00%)
Jan 25, 2022 9.770 10.01 9.583 9.931 2,447,533 +0.01(+0.08%)
Jan 24, 2022 9.862 9.977 9.560 9.923 3,150,139 -0.12(-1.22%)
Jan 21, 2022 10.21 10.31 10.02 10.05 2,193,626 -0.21(-2.09%)
Jan 20, 2022 10.40 10.55 10.25 10.26 2,294,008 -0.18(-1.68%)
Jan 19, 2022 10.73 10.75 10.42 10.44 1,833,440 -0.28(-2.64%)
Jan 18, 2022 10.72 10.91 10.70 10.72 1,915,892 -0.22(-2.03%)
Jan 14, 2022 10.94 0 -0.04(-0.35%)
Jan 13, 2022 10.86 11.05 10.80 10.98 1,530,485 +0.13(+1.20%)
Jan 12, 2022 10.98 11.01 10.85 10.85 2,860,497 -0.17(-1.53%)
Jan 11, 2022 11.20 11.20 10.89 11.02 2,694,756 -0.13(-1.17%)
Jan 10, 2022 11.23 11.29 11.12 11.15 4,536,999 -0.08(-0.75%)
Jan 07, 2022 10.96 11.38 10.92 11.23 4,397,469 +0.24(+2.16%)
Jan 06, 2022 10.93 11.02 10.85 10.99 2,080,363 +0.16(+1.48%)
Jan 05, 2022 10.92 11.11 10.78 10.83 2,974,593 -0.15(-1.39%)
Jan 04, 2022 10.63 11.00 10.63 10.99 3,142,776 +0.41(+3.90%)
Jan 03, 2022 10.20 10.59 10.16 10.57 2,496,379 +0.45(+4.47%)
Dec 31, 2021 10.18 10.27 10.12 10.12 2,834,940 -0.08(-0.74%)
Dec 30, 2021 10.17 10.35 10.14 10.20 3,364,408 +0.02(+0.15%)
Dec 29, 2021 10.25 10.25 10.12 10.18 1,426,939 -0.05(-0.52%)
Dec 28, 2021 10.18 10.31 10.14 10.23 1,136,244 -0.02(-0.15%)
Dec 27, 2021 10.19 10.27 10.05 10.25 1,092,118 +0.05(+0.52%)
Dec 23, 2021 10.21 10.25 10.16 10.20 766,776 +0.05(+0.45%)
Dec 22, 2021 10.08 10.23 10.04 10.15 1,223,310 +0.02(+0.22%)
Dec 21, 2021 9.932 10.26 9.932 10.13 1,366,437 +0.29(+2.99%)
Dec 20, 2021 10.01 10.00 9.653 9.834 2,120,195 -0.27(-2.69%)
Dec 17, 2021 10.18 10.28 9.955 10.11 6,647,193 -0.11(-1.11%)
Dec 16, 2021 10.27 10.41 10.16 10.22 2,538,967 -0.01(-0.07%)
Dec 15, 2021 10.01 10.24 9.857 10.23 3,032,107 +0.28(+2.80%)
Dec 14, 2021 9.977 10.16 9.925 9.947 3,247,956 -0.08(-0.83%)
Dec 13, 2021 10.10 10.13 9.849 10.03 1,839,219 -0.14(-1.33%)
Dec 10, 2021 10.37 10.38 10.14 10.17 1,893,264 -0.14(-1.32%)
Dec 09, 2021 10.35 10.39 10.27 10.30 1,716,857 -0.19(-1.80%)
Dec 08, 2021 10.32 10.58 10.29 10.49 1,850,128 +0.20(+1.90%)
Dec 07, 2021 10.43 10.43 10.25 10.29 2,443,938 -0.05(-0.51%)
Dec 06, 2021 10.16 10.51 10.11 10.35 1,721,079 +0.35(+3.47%)
Dec 03, 2021 10.06 10.17 9.913 10.00 1,902,933 -0.01(-0.07%)
Dec 02, 2021 9.706 10.09 9.676 10.01 2,031,953 +0.39(+4.08%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.