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 )

4.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
May 01, 2003 9.252 9.369 9.206 9.361 1,426,140 +0.07(+0.76%)
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%)
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.