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 )

4.700 +0.130 (+2.84%)
Official Closing Price Updated: 7:00 PM 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, 2002 9.873 9.998 9.873 9.952 206,923 +0.07(+0.67%)
Apr 29, 2002 9.623 9.935 9.623 9.885 270,056 +0.23(+2.37%)
Apr 26, 2002 9.581 9.810 9.581 9.656 101,061 +0.07(+0.78%)
Apr 25, 2002 9.531 9.652 9.519 9.581 185,799 +0.03(+0.26%)
Apr 24, 2002 9.506 9.623 9.506 9.556 245,091 +0.01(+0.13%)
Apr 23, 2002 9.685 9.715 9.519 9.544 196,601 -0.20(-2.09%)
Apr 22, 2002 9.935 9.998 9.748 9.748 155,312 -0.20(-2.05%)
Apr 19, 2002 10.13 10.14 9.935 9.952 155,792 -0.14(-1.36%)
Apr 18, 2002 10.12 10.24 10.09 10.09 282,539 +0.03(+0.29%)
Apr 17, 2002 10.17 10.17 9.973 10.06 292,621 -0.11(-1.11%)
Apr 16, 2002 10.37 10.37 10.10 10.17 315,426 -0.05(-0.53%)
Apr 15, 2002 10.41 10.45 10.12 10.23 323,108 -0.29(-2.73%)
Apr 12, 2002 10.27 10.52 10.16 10.51 246,771 +0.32(+3.15%)
Apr 11, 2002 10.41 10.41 10.19 10.19 272,697 -0.19(-1.81%)
Apr 10, 2002 10.10 10.38 10.10 10.38 410,006 +0.30(+2.97%)
Apr 09, 2002 10.10 10.21 10.02 10.08 265,735 +0.05(+0.54%)
Apr 08, 2002 9.956 10.09 9.894 10.03 187,959 +0.04(+0.38%)
Apr 05, 2002 9.831 10.01 9.810 9.990 220,606 +0.18(+1.83%)
Apr 04, 2002 9.690 9.831 9.681 9.810 343,752 +0.04(+0.43%)
Apr 03, 2002 9.748 9.852 9.748 9.769 342,072 -0.01(-0.13%)
Apr 02, 2002 9.790 9.865 9.756 9.781 189,879 -0.17(-1.68%)
Apr 01, 2002 9.956 9.998 9.906 9.948 552,596 -0.01(-0.08%)
Mar 29, 2002 9.956 9.985 9.831 9.956 386,481 +0.00(+0.00%)
Mar 28, 2002 9.956 9.985 9.831 9.956 386,481 +0.06(+0.63%)
Mar 27, 2002 9.885 9.915 9.815 9.894 240,290 +0.01(+0.13%)
Mar 26, 2002 9.769 9.935 9.769 9.881 211,964 +0.11(+1.15%)
Mar 25, 2002 9.665 9.873 9.627 9.769 282,779 +0.15(+1.52%)
Mar 22, 2002 9.644 9.665 9.581 9.623 233,569 -0.02(-0.17%)
Mar 21, 2002 9.527 9.640 9.527 9.640 289,020 +0.15(+1.63%)
Mar 20, 2002 9.665 9.665 9.477 9.486 458,256 -0.16(-1.64%)
Mar 19, 2002 9.681 9.681 9.585 9.644 127,706 -0.02(-0.17%)
Mar 18, 2002 9.665 9.706 9.590 9.660 146,910 +0.03(+0.26%)
Mar 15, 2002 9.590 9.685 9.590 9.635 373,518 -0.01(-0.09%)
Mar 14, 2002 9.540 9.644 9.535 9.644 294,542 +0.13(+1.40%)
Mar 13, 2002 9.436 9.540 9.436 9.511 129,867 +0.05(+0.53%)
Mar 12, 2002 9.456 9.540 9.448 9.461 464,737 -0.00(-0.04%)
Mar 11, 2002 9.515 9.519 9.381 9.465 223,246 -0.10(-1.00%)
Mar 08, 2002 9.540 9.602 9.456 9.560 323,828 +0.09(+0.97%)
Mar 07, 2002 9.560 9.602 9.415 9.469 215,805 -0.08(-0.87%)
Mar 06, 2002 9.581 9.581 9.477 9.552 372,558 -0.07(-0.74%)
Mar 05, 2002 9.498 9.623 9.456 9.623 611,408 +0.12(+1.32%)
Mar 04, 2002 9.560 9.560 9.481 9.498 216,525 -0.02(-0.18%)
Mar 01, 2002 9.373 9.560 9.215 9.515 681,503 +0.10(+1.06%)
Feb 28, 2002 9.373 9.423 9.331 9.415 289,981 +0.04(+0.44%)
Feb 27, 2002 9.269 9.373 9.269 9.373 369,437 +0.04(+0.40%)
Feb 26, 2002 9.248 9.340 9.231 9.336 167,075 +0.11(+1.22%)
Feb 25, 2002 9.165 9.240 9.165 9.223 265,495 -0.04(-0.40%)
Feb 22, 2002 9.027 9.261 9.027 9.261 291,901 +0.19(+2.11%)
Feb 21, 2002 9.248 9.248 9.069 9.069 72,015 -0.14(-1.49%)
Feb 20, 2002 9.102 9.227 9.086 9.206 303,663 +0.13(+1.42%)
Feb 19, 2002 9.123 9.165 9.040 9.077 177,637 +0.01(+0.09%)
Feb 18, 2002 8.894 9.069 8.894 9.069 139,949 +0.00(+0.00%)
Feb 15, 2002 8.894 9.069 8.894 9.069 139,949 +0.20(+2.21%)
Feb 14, 2002 8.852 8.948 8.831 8.873 535,552 +0.02(+0.24%)
Feb 13, 2002 8.873 8.873 8.811 8.852 181,478 +0.05(+0.52%)
Feb 12, 2002 8.915 8.931 8.748 8.806 247,252 -0.07(-0.75%)
Feb 11, 2002 8.894 8.915 8.865 8.873 254,933 +0.02(+0.24%)
Feb 08, 2002 8.769 8.873 8.769 8.852 332,229 +0.09(+1.00%)
Feb 07, 2002 8.894 8.940 8.748 8.765 333,910 -0.07(-0.80%)
Feb 06, 2002 8.936 8.936 8.794 8.836 267,416 -0.06(-0.66%)
Feb 05, 2002 8.894 8.898 8.861 8.894 103,221 +0.02(+0.28%)
Feb 04, 2002 8.894 8.936 8.831 8.869 122,425 -0.02(-0.23%)
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.