Market Summary | Major Indices | Market Movers | Market Sectors | Mutual Funds | A-Z Stock Listings
ETF Screener | World Markets | Currencies | CEO Wealthmeter | Oil / Energy | Metals
Treasury Rates | Calculators | My Watchlist | My Portfolio
         Symbol Lookup
BRANDYWINE REALTY TRUST Add to My Watchlist (NYSE: BDN) 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     BRANDYWINE 10.29 -0.23 (-2.19%) 1,992,853
Historical Data for BDN
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/09/10 10.76 10.76 10.24 1,992,853 10.29 -0.23   -2.19%
02/08/10 10.80 10.98 10.48 1,235,473 10.52 -0.36   -3.31%
02/05/10 10.70 10.95 10.42 1,564,598 10.88 +0.22   +2.06%
02/04/10 11.13 11.17 10.56 1,848,071 10.66 -0.58   -5.16%
02/03/10 11.28 11.36 11.12 1,666,427 11.24 -0.22   -1.92%
02/02/10 11.29 11.55 11.16 2,236,244 11.46 -0.02   -0.20%
02/01/10 11.32 11.56 11.24 1,297,490 11.48 +0.25   +2.25%
01/29/10 11.43 11.49 11.02 2,092,998 11.23 -0.11   -0.97%
01/28/10 11.69 11.69 11.22 2,767,008 11.34 -0.21   -1.82%
01/27/10 11.32 11.66 11.17 1,959,730 11.55 +0.25   +2.21%
01/26/10 11.28 11.54 11.23 2,039,979 11.30 -0.09   -0.79%
01/25/10 11.28 11.47 11.11 1,281,413 11.39 +0.28   +2.52%
01/22/10 11.48 11.70 11.08 2,525,650 11.11 -0.11   -0.98%
01/21/10 11.62 11.64 11.16 1,739,065 11.22 -0.30   -2.60%
01/20/10 11.62 11.62 11.40 1,187,803 11.52 -0.21   -1.79%
01/19/10 11.39 11.74 11.39 1,510,274 11.73 +0.29   +2.53%
01/18/10 11.44 11.44 11.44 0 11.44 0.00   0.00%
01/15/10 11.51 11.61 11.40 1,592,567 11.44 -0.04   -0.35%
01/14/10 11.58 11.72 11.48 911,700 11.48 -0.19   -1.63%
01/13/10 11.53 11.70 11.41 2,034,339 11.67 +0.25   +2.19%
01/12/10 11.50 11.65 11.34 3,056,753 11.42 -0.13   -1.13%
01/11/10 11.63 11.77 11.50 2,425,158 11.55 0.00   0.00%
01/08/10 11.61 11.68 11.46 2,256,819 11.55 -0.05   -0.43%
01/07/10 11.38 11.73 11.36 2,460,287 11.60 +0.11   +0.96%
01/06/10 11.32 11.63 11.32 1,802,358 11.49 +0.14   +1.23%
01/05/10 11.20 11.55 10.95 2,809,105 11.35 +0.11   +0.98%
01/04/10 11.37 11.44 11.05 1,843,684 11.24 -0.16   -1.40%
01/01/10 11.40 11.40 11.40 0 11.40 0.00   0.00%
12/31/09 11.74 11.83 11.40 1,992,563 11.40 -0.26   -2.23%
12/30/09 11.73 11.78 11.47 1,397,096 11.66 -0.02   -0.17%
12/29/09 11.83 11.97 11.67 1,198,862 11.68 -0.17   -1.43%
12/28/09 11.85 12.01 11.76 957,884 11.85 +0.05   +0.42%
12/25/09 11.52 11.83 11.51 766,635 11.80 0.00   0.00%
12/24/09 11.52 11.83 11.51 766,635 11.80 +0.22   +1.90%
12/23/09 11.27 11.65 11.23 1,119,201 11.58 +0.36   +3.21%
12/22/09 11.14 11.22 10.92 915,922 11.22 +0.22   +2.00%
12/21/09 10.85 11.10 10.78 1,144,629 11.00 +0.22   +2.04%
12/18/09 10.86 10.93 10.66 1,546,681 10.78 +0.02   +0.19%
12/17/09 10.54 10.77 10.51 1,278,145 10.76 +0.12   +1.08%
12/16/09 10.36 10.82 10.32 1,291,020 10.64 +0.30   +2.95%
12/15/09 10.32 10.57 10.28 1,802,405 10.34 -0.06   -0.58%
12/14/09 10.24 10.44 10.22 1,407,679 10.40 +0.09   +0.87%
12/11/09 10.12 10.33 10.07 658,775 10.31 +0.23   +2.28%
12/10/09 10.28 10.33 9.99 896,315 10.08 -0.15   -1.47%
12/09/09 10.12 10.39 10.06 1,311,899 10.23 +0.16   +1.59%
12/08/09 10.30 10.57 10.05 1,276,759 10.07 -0.26   -2.52%
12/07/09 10.81 10.81 10.25 1,459,198 10.33 -0.44   -4.09%
12/04/09 10.60 10.85 10.50 1,642,789 10.77 +0.42   +4.06%
12/03/09 10.51 10.78 10.31 1,771,773 10.35 -0.08   -0.77%
12/02/09 9.98 10.47 9.89 1,588,687 10.43 +0.48   +4.82%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Market News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs