Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Brandywine Realty Trust (NY: BDN )

4.595 +0.025 (+0.55%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 2, 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 (%)
Apr 30, 2003 9.269 9.331 9.206 9.290 301,503 +0.04(+0.41%)
Apr 29, 2003 9.256 9.315 9.206 9.252 738,155 +0.02(+0.18%)
Apr 28, 2003 9.206 9.315 9.131 9.236 388,881 +0.00(+0.05%)
Apr 25, 2003 9.256 9.256 9.127 9.231 723,992 +0.02(+0.18%)
Apr 24, 2003 9.281 9.323 9.198 9.215 614,289 -0.05(-0.49%)
Apr 23, 2003 9.206 9.261 9.177 9.261 371,118 +0.07(+0.82%)
Apr 22, 2003 9.077 9.227 9.048 9.186 344,712 +0.15(+1.71%)
Apr 21, 2003 9.086 9.123 9.019 9.031 267,416 -0.04(-0.46%)
Apr 17, 2003 9.102 9.102 9.015 9.073 331,269 +0.02(+0.23%)
Apr 16, 2003 9.177 9.198 8.936 9.052 461,377 -0.07(-0.78%)
Apr 15, 2003 8.977 9.123 8.890 9.123 246,291 +0.17(+1.86%)
Apr 14, 2003 8.873 8.956 8.865 8.956 689,665 +0.10(+1.13%)
Apr 11, 2003 8.915 8.969 8.827 8.856 364,636 -0.02(-0.19%)
Apr 10, 2003 8.840 8.952 8.836 8.873 334,630 +0.00(+0.00%)
Apr 09, 2003 8.873 8.911 8.836 8.873 389,361 +0.02(+0.28%)
Apr 08, 2003 8.986 8.990 8.811 8.848 282,779 -0.09(-0.98%)
Apr 07, 2003 8.840 9.023 8.773 8.936 346,632 +0.19(+2.14%)
Apr 04, 2003 8.806 8.956 8.748 8.748 431,130 -0.10(-1.08%)
Apr 03, 2003 8.961 8.998 8.790 8.844 542,274 -0.12(-1.30%)
Apr 02, 2003 9.106 9.123 8.940 8.961 738,155 -0.33(-3.54%)
Apr 01, 2003 9.144 9.290 9.106 9.290 393,442 +0.12(+1.36%)
Mar 31, 2003 9.165 9.240 9.061 9.165 430,410 -0.05(-0.50%)
Mar 28, 2003 9.144 9.248 9.123 9.211 325,748 +0.09(+0.96%)
Mar 27, 2003 9.136 9.194 9.102 9.123 378,319 -0.04(-0.45%)
Mar 26, 2003 9.144 9.186 9.102 9.165 339,191 +0.02(+0.23%)
Mar 25, 2003 8.990 9.144 8.977 9.144 276,058 +0.19(+2.09%)
Mar 24, 2003 9.102 9.123 8.794 8.956 389,121 -0.14(-1.56%)
Mar 21, 2003 9.123 9.165 9.006 9.098 568,679 +0.06(+0.65%)
Mar 20, 2003 8.865 9.040 8.748 9.040 311,825 +0.17(+1.97%)
Mar 19, 2003 8.815 8.877 8.748 8.865 576,841 +0.05(+0.52%)
Mar 18, 2003 8.748 8.823 8.715 8.819 490,183 +0.07(+0.81%)
Mar 17, 2003 8.632 8.761 8.607 8.748 366,317 +0.12(+1.35%)
Mar 14, 2003 8.707 8.736 8.627 8.632 170,915 -0.05(-0.53%)
Mar 13, 2003 8.590 8.686 8.590 8.677 283,979 +0.09(+1.02%)
Mar 12, 2003 8.602 8.665 8.540 8.590 258,054 -0.02(-0.29%)
Mar 11, 2003 8.602 8.715 8.582 8.615 293,101 -0.02(-0.24%)
Mar 10, 2003 8.677 8.702 8.602 8.636 253,493 -0.06(-0.72%)
Mar 07, 2003 8.602 8.744 8.602 8.698 259,974 +0.05(+0.58%)
Mar 06, 2003 8.644 8.715 8.623 8.648 468,818 -0.03(-0.34%)
Mar 05, 2003 8.561 8.731 8.561 8.677 415,047 +0.07(+0.82%)
Mar 04, 2003 8.540 8.711 8.540 8.607 608,768 -0.03(-0.39%)
Mar 03, 2003 8.540 8.736 8.523 8.640 834,415 +0.07(+0.83%)
Feb 28, 2003 8.332 8.665 8.311 8.569 762,400 +0.28(+3.37%)
Feb 27, 2003 8.207 8.332 8.177 8.290 191,800 +0.12(+1.48%)
Feb 26, 2003 8.269 8.269 8.152 8.169 95,060 -0.08(-1.01%)
Feb 25, 2003 8.102 8.273 8.077 8.252 250,372 +0.13(+1.59%)
Feb 24, 2003 8.207 8.207 8.123 8.123 197,561 -0.08(-1.02%)
Feb 21, 2003 8.082 8.261 8.082 8.207 374,958 +0.16(+1.97%)
Feb 20, 2003 8.111 8.136 7.998 8.048 391,762 -0.08(-1.02%)
Feb 19, 2003 8.144 8.144 8.040 8.132 171,156 +0.01(+0.10%)
Feb 18, 2003 7.998 8.148 7.998 8.123 314,946 +0.09(+1.09%)
Feb 14, 2003 8.186 8.186 7.969 8.036 542,274 -0.13(-1.58%)
Feb 13, 2003 8.098 8.165 8.032 8.165 337,991 +0.07(+0.82%)
Feb 12, 2003 8.169 8.169 8.061 8.098 384,800 -0.03(-0.36%)
Feb 11, 2003 8.215 8.227 8.123 8.127 182,438 -0.09(-1.06%)
Feb 10, 2003 8.186 8.240 8.123 8.215 220,366 +0.03(+0.36%)
Feb 07, 2003 8.269 8.277 8.186 8.186 197,081 -0.10(-1.26%)
Feb 06, 2003 8.332 8.344 8.186 8.290 211,724 -0.03(-0.30%)
Feb 05, 2003 8.302 8.357 8.232 8.315 267,416 +0.01(+0.15%)
Feb 04, 2003 8.282 8.311 8.157 8.302 353,594 +0.04(+0.50%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.