Brandywine Realty Trust Common Stockのデータ

Brandywine Realty Trust Common Stockの基本情報

名前 Brandywine Realty Trust Common Stock
ティッカー BDN
国 United States
上場年 nan
セクター Consumer Services

Brandywine Realty Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.1 11.83 12.04 11.87 2219700.0 11.87
2021-02-12 12.06 11.76 11.84 11.99 1201200.0 11.99
2021-02-11 12.0 11.75 11.81 11.89 1434900.0 11.89
2021-02-10 12.03 11.74 11.86 11.8 1385000.0 11.8
2021-02-09 11.98 11.7 11.88 11.72 1321400.0 11.72
2021-02-08 11.82 11.51 11.54 11.8 1377700.0 11.8
2021-02-05 11.63 11.43 11.53 11.48 1757700.0 11.48
2021-02-04 11.6 11.22 11.28 11.39 3757200.0 11.39
2021-02-03 11.24 10.63 11.01 11.18 6177300.0 11.18
2021-02-02 11.26 10.97 11.16 11.0 2784500.0 11.0
2021-02-01 11.15 10.83 11.08 11.1 2971800.0 11.1
2021-01-29 11.3 10.91 11.19 11.0 3365700.0 11.0
2021-01-28 11.44 11.06 11.1 11.26 2391100.0 11.26
2021-01-27 11.56 10.98 11.31 11.0 1904300.0 11.0
2021-01-26 11.74 11.4 11.5 11.43 1637400.0 11.43
2021-01-25 11.54 11.05 11.24 11.45 1336800.0 11.45
2021-01-22 11.45 11.15 11.42 11.37 1736300.0 11.37
2021-01-21 11.95 11.37 11.88 11.52 3115900.0 11.52
2021-01-20 12.07 11.74 11.74 11.9 1393700.0 11.9
2021-01-19 12.04 11.78 12.03 11.82 1232900.0 11.82
2021-01-15 12.01 11.7 11.83 11.9 1329900.0 11.9
2021-01-14 11.97 11.68 11.78 11.86 983400.0 11.86
2021-01-13 11.72 11.4 11.46 11.66 1147300.0 11.66
2021-01-12 11.53 11.27 11.33 11.38 1506600.0 11.38
2021-01-11 11.43 11.21 11.35 11.31 1228800.0 11.31
2021-01-08 11.53 11.31 11.49 11.42 1419600.0 11.42
2021-01-07 11.63 11.37 11.63 11.41 1623100.0 11.41
2021-01-06 11.66 11.34 11.34 11.61 2462400.0 11.61
2021-01-05 11.47 11.21 11.36 11.27 1333800.0 11.27
2021-01-04 12.05 11.46 12.0 11.49 1482900.0 11.3
2020-12-31 11.95 11.56 11.62 11.91 1369600.0 11.71
2020-12-30 11.92 11.62 11.7 11.69 1256600.0 11.5
2020-12-29 11.97 11.55 11.89 11.71 1927000.0 11.52
2020-12-28 11.94 11.75 11.79 11.84 909900.0 11.64
2020-12-24 11.85 11.56 11.8 11.76 527800.0 11.57
2020-12-23 11.96 11.71 11.9 11.75 1246900.0 11.56
2020-12-22 11.82 11.63 11.73 11.77 1432900.0 11.58
2020-12-21 11.71 11.42 11.52 11.69 1102800.0 11.5
2020-12-18 12.3 11.73 12.25 11.77 3429500.0 11.58
2020-12-17 12.36 12.02 12.12 12.27 1818100.0 12.07
2020-12-16 12.39 12.05 12.26 12.12 1436000.0 11.92
2020-12-15 12.25 11.76 11.86 12.25 1231800.0 12.05
2020-12-14 11.97 11.65 11.89 11.78 3216100.0 11.59
2020-12-11 11.66 11.39 11.54 11.46 841500.0 11.27
2020-12-10 11.73 11.56 11.64 11.63 831400.0 11.44
2020-12-09 11.75 11.53 11.69 11.69 1155100.0 11.5
2020-12-08 11.74 11.54 11.6 11.58 2086600.0 11.39
2020-12-07 11.9 11.66 11.82 11.72 2373700.0 11.53
2020-12-04 12.08 11.61 11.7 11.87 2508300.0 11.67
2020-12-03 11.65 11.43 11.46 11.6 833100.0 11.41
2020-12-02 11.49 11.23 11.31 11.41 741600.0 11.22
2020-12-01 11.61 11.2 11.34 11.38 1524100.0 11.19
2020-11-30 11.59 11.13 11.31 11.13 1962400.0 10.95
2020-11-27 11.7 11.45 11.7 11.49 588100.0 11.3
2020-11-25 11.77 11.44 11.77 11.61 2593600.0 11.42
2020-11-24 12.02 11.53 11.55 11.65 2618700.0 11.46
2020-11-23 11.51 11.02 11.15 11.27 1816500.0 11.08
2020-11-20 11.03 10.69 10.79 10.99 1142600.0 10.81
2020-11-19 10.95 10.61 10.78 10.79 1851100.0 10.61
2020-11-18 11.36 10.84 11.3 10.86 1599800.0 10.68
2020-11-17 11.35 11.03 11.05 11.27 1857600.0 11.08
2020-11-16 11.34 11.06 11.22 11.15 4550700.0 10.97
2020-11-13 10.8 10.14 10.14 10.75 3448200.0 10.57
2020-11-12 10.38 9.88 9.97 10.08 3120800.0 9.91
2020-11-11 10.16 9.86 10.16 10.1 1631700.0 9.93
2020-11-10 10.2 9.72 9.75 10.14 2323300.0 9.97
2020-11-09 10.14 9.38 9.38 9.7 3624700.0 9.54
2020-11-06 9.16 8.58 9.08 8.61 1131500.0 8.47
2020-11-05 9.21 8.91 8.97 9.02 1438400.0 8.87
2020-11-04 9.23 8.85 9.23 8.88 1453800.0 8.73
2020-11-03 9.27 8.98 9.15 9.22 1421900.0 9.07
2020-11-02 9.04 8.79 8.87 9.04 1958100.0 8.89
2020-10-30 8.88 8.64 8.78 8.76 2874700.0 8.62
2020-10-29 8.94 8.55 8.71 8.79 3807600.0 8.64
2020-10-28 9.11 8.75 8.89 8.77 2396300.0 8.62
2020-10-27 9.48 9.12 9.36 9.12 3046700.0 8.97
2020-10-26 9.82 9.34 9.8 9.41 2006600.0 9.25
2020-10-23 9.96 9.77 9.95 9.88 3758200.0 9.72
2020-10-22 10.16 9.55 9.81 9.94 2367600.0 9.78
2020-10-21 10.03 9.8 9.99 9.82 2068300.0 9.66
2020-10-20 10.21 10.01 10.09 10.03 1029200.0 9.86
2020-10-19 10.25 9.96 10.24 9.97 1191500.0 9.81
2020-10-16 10.33 10.06 10.32 10.21 2139400.0 10.04
2020-10-15 10.36 10.0 10.0 10.27 1376000.0 10.1
2020-10-14 10.33 10.08 10.27 10.16 1955800.0 9.99
2020-10-13 10.61 10.23 10.49 10.31 1380700.0 10.14
2020-10-12 10.77 10.52 10.53 10.59 2354900.0 10.41
2020-10-09 11.01 10.63 10.98 10.67 1931600.0 10.49
2020-10-08 10.94 10.65 10.73 10.92 1304400.0 10.74
2020-10-07 10.88 10.55 10.76 10.66 1796300.0 10.48
2020-10-06 10.91 10.61 10.8 10.7 2123500.0 10.52
2020-10-05 11.02 10.73 10.92 10.93 1814300.0 10.56
2020-10-02 10.9 10.21 10.28 10.82 1616500.0 10.46
2020-10-01 10.53 10.3 10.37 10.52 1668500.0 10.17
2020-09-30 10.59 10.21 10.28 10.34 2350500.0 9.99
2020-09-29 10.4 10.13 10.32 10.26 1747400.0 9.91
2020-09-28 10.53 10.16 10.19 10.37 1297500.0 10.02
2020-09-25 9.98 9.68 9.72 9.95 1701100.0 9.62
2020-09-24 9.99 9.54 9.61 9.76 2614900.0 9.43
2020-09-23 10.19 9.63 10.01 9.65 1584600.0 9.33
2020-09-22 10.29 10.02 10.09 10.05 1981300.0 9.71
2020-09-21 10.22 9.83 10.19 10.03 2264900.0 9.69
2020-09-18 10.99 10.34 10.94 10.4 5510100.0 10.05
2020-09-17 11.29 10.92 11.12 11.03 1967100.0 10.66
2020-09-16 11.24 10.78 10.97 11.14 3159200.0 10.77
2020-09-15 11.12 10.72 10.72 10.98 1259400.0 10.61
2020-09-14 10.79 10.32 10.4 10.76 2119400.0 10.4
2020-09-11 10.6 10.29 10.6 10.31 3066900.0 9.96
2020-09-10 10.89 10.56 10.79 10.57 1247600.0 10.21
2020-09-09 11.16 10.77 11.04 10.82 828900.0 10.46
2020-09-08 11.13 10.78 11.07 10.94 1384900.0 10.57
2020-09-04 11.37 10.85 11.29 11.2 1241100.0 10.82
2020-09-03 11.59 11.16 11.2 11.22 843900.0 10.84
2020-09-02 11.17 10.77 10.86 11.15 2829800.0 10.78
2020-09-01 11.06 10.8 11.06 10.88 2857800.0 10.51
2020-08-31 11.39 11.06 11.38 11.13 1501500.0 10.76
2020-08-28 11.55 11.25 11.49 11.4 1229900.0 11.02
2020-08-27 11.51 11.17 11.19 11.44 2034800.0 11.06
2020-08-26 11.39 11.09 11.3 11.17 1392000.0 10.79
2020-08-25 11.46 11.17 11.31 11.3 1180500.0 10.92
2020-08-24 11.31 10.79 10.88 11.26 1849600.0 10.88
2020-08-21 10.98 10.77 10.9 10.85 637800.0 10.49
2020-08-20 11.04 10.64 10.65 10.9 565200.0 10.53
2020-08-19 11.07 10.75 10.98 10.76 880000.0 10.4
2020-08-18 11.19 10.84 11.19 10.96 656200.0 10.59
2020-08-17 11.28 11.03 11.23 11.16 949800.0 10.78
2020-08-14 11.4 11.15 11.2 11.25 694900.0 10.87
2020-08-13 11.55 11.23 11.45 11.24 662000.0 10.86
2020-08-12 11.7 11.4 11.62 11.52 557100.0 11.13
2020-08-11 12.01 11.4 11.94 11.47 1429900.0 11.08
2020-08-10 11.91 11.55 11.55 11.75 1905100.0 11.35
2020-08-07 11.51 11.08 11.15 11.51 1372000.0 11.12
2020-08-06 11.34 11.05 11.07 11.25 1457100.0 10.87
2020-08-05 11.2 10.92 11.16 11.13 1330500.0 10.76
2020-08-04 11.05 10.7 10.7 11.02 1498200.0 10.65
2020-08-03 10.79 10.53 10.79 10.72 1377800.0 10.36
2020-07-31 10.85 10.57 10.8 10.83 1929800.0 10.47
2020-07-30 11.01 10.82 10.93 10.85 1130500.0 10.49
2020-07-29 11.31 10.96 11.25 11.12 2479300.0 10.75
2020-07-28 11.2 10.67 10.67 11.15 1220700.0 10.78
2020-07-27 10.8 10.37 10.6 10.74 2678300.0 10.38
2020-07-24 11.15 10.61 11.1 10.66 3561200.0 10.3
2020-07-23 11.16 10.78 10.96 11.04 3696300.0 10.67
2020-07-22 10.86 10.37 10.37 10.85 2349800.0 10.49
2020-07-21 10.64 10.33 10.37 10.51 3022100.0 10.16
2020-07-20 10.59 10.11 10.55 10.29 2997000.0 9.94
2020-07-17 10.71 10.36 10.48 10.66 2591800.0 10.3
2020-07-16 10.69 10.34 10.67 10.44 2929900.0 10.09
2020-07-15 11.01 10.62 10.85 10.78 3466000.0 10.42
2020-07-14 10.95 10.58 10.66 10.75 2413100.0 10.39
2020-07-13 10.84 10.35 10.55 10.67 2135700.0 10.31
2020-07-10 10.47 9.95 9.95 10.45 2625500.0 10.1
2020-07-09 10.12 9.76 10.12 9.98 2606100.0 9.64
2020-07-08 10.35 10.1 10.15 10.19 2031600.0 9.85
2020-07-07 10.67 10.16 10.58 10.24 2798000.0 9.9
2020-07-06 11.31 10.82 11.16 10.99 3481900.0 10.44
2020-07-02 11.1 10.65 10.97 10.84 2402100.0 10.29
2020-07-01 11.07 10.6 10.9 10.74 4101000.0 10.2
2020-06-30 11.31 10.77 11.19 10.89 7137400.0 10.34
2020-06-29 11.42 10.84 11.0 11.26 40575900.0 10.69
2020-06-26 11.13 10.68 10.75 10.83 9428100.0 10.28
2020-06-25 11.01 10.25 10.56 10.83 12022100.0 10.28
2020-06-24 10.26 9.57 10.22 9.86 1410300.0 9.36
2020-06-23 10.84 10.38 10.78 10.39 2067800.0 9.87
2020-06-22 10.64 10.05 10.31 10.61 1610600.0 10.08
2020-06-19 10.61 10.26 10.59 10.36 4903100.0 9.84
2020-06-18 10.73 10.29 10.5 10.48 1861600.0 9.95
2020-06-17 11.35 10.68 11.23 10.73 1487700.0 10.19
2020-06-16 11.55 11.11 11.25 11.21 2778700.0 10.65
2020-06-15 10.75 10.14 10.23 10.7 1714300.0 10.16
2020-06-12 10.81 10.29 10.81 10.75 2078000.0 10.21
2020-06-11 10.73 10.16 10.5 10.25 1775600.0 9.73
2020-06-10 11.96 11.24 11.86 11.26 2288200.0 10.69
2020-06-09 12.17 11.56 11.76 11.98 2001300.0 11.38
2020-06-08 12.24 11.69 11.69 12.2 2164400.0 11.59
2020-06-05 12.06 11.28 11.77 11.47 3348100.0 10.89
2020-06-04 11.13 10.46 10.94 11.12 2127800.0 10.56
2020-06-03 11.21 10.46 10.46 10.97 1730400.0 10.42
2020-06-02 10.35 10.05 10.12 10.23 2491500.0 9.72
2020-06-01 10.16 9.6 9.67 9.97 1055700.0 9.47
2020-05-29 10.06 9.48 9.91 9.65 2223600.0 9.16
2020-05-28 10.48 10.0 10.42 10.09 1807700.0 9.58
2020-05-27 10.66 10.12 10.56 10.3 1810900.0 9.78
2020-05-26 10.26 9.74 9.76 10.24 2320800.0 9.72
2020-05-22 9.57 9.15 9.57 9.22 840100.0 8.76
2020-05-21 9.76 9.33 9.4 9.5 1307600.0 9.02
2020-05-20 9.46 9.13 9.25 9.45 2159700.0 8.97
2020-05-19 9.34 8.97 9.18 9.09 1892000.0 8.63
2020-05-18 9.34 8.79 8.8 9.23 1814500.0 8.77
2020-05-15 8.72 8.43 8.68 8.57 2366900.0 8.14
2020-05-14 8.94 7.89 8.2 8.84 3979300.0 8.4
2020-05-13 9.03 8.35 9.0 8.41 4958100.0 7.99
2020-05-12 10.03 9.07 9.99 9.1 3007700.0 8.64
2020-05-11 10.29 9.82 10.22 9.94 1870400.0 9.44
2020-05-08 10.5 10.19 10.34 10.38 1927900.0 9.86
2020-05-07 10.36 10.03 10.17 10.15 2110800.0 9.64
2020-05-06 10.31 9.78 10.27 9.92 4096100.0 9.42
2020-05-05 10.64 10.05 10.43 10.17 3712700.0 9.66
2020-05-04 10.5 10.22 10.4 10.35 1104100.0 9.83
2020-05-01 10.89 10.47 10.83 10.58 1717200.0 10.05
2020-04-30 11.29 10.74 11.07 11.16 1680400.0 10.6
2020-04-29 11.56 10.93 11.08 11.35 2496000.0 10.78
2020-04-28 10.96 10.61 10.64 10.73 1805000.0 10.19
2020-04-27 10.44 9.94 10.04 10.33 1502800.0 9.81
2020-04-24 10.09 9.75 9.85 9.92 2193000.0 9.42
2020-04-23 10.07 9.35 9.55 9.74 3160500.0 9.25
2020-04-22 9.8 9.36 9.59 9.74 1403600.0 9.25
2020-04-21 10.03 9.38 9.76 9.38 2065300.0 8.91
2020-04-20 10.57 10.06 10.41 10.07 1300900.0 9.56
2020-04-17 10.92 10.47 10.82 10.57 1589000.0 10.04
2020-04-16 11.05 10.39 11.05 10.41 1533800.0 9.89
2020-04-15 11.21 10.59 10.91 11.0 1468000.0 10.45
2020-04-14 11.78 11.32 11.67 11.35 1142700.0 10.78
2020-04-13 11.43 11.06 11.34 11.29 1251900.0 10.72
2020-04-09 11.57 10.67 11.03 11.49 1513200.0 10.91
2020-04-08 10.78 10.11 10.31 10.68 1039900.0 10.14
2020-04-07 10.77 9.84 9.97 10.12 2890300.0 9.61
2020-04-06 9.89 9.28 9.51 9.75 1997200.0 9.26
2020-04-03 9.32 8.62 9.3 9.17 2322900.0 8.53
2020-04-02 9.78 9.07 9.27 9.41 1793400.0 8.75
2020-04-01 9.94 9.14 9.94 9.43 1766500.0 8.77
2020-03-31 10.74 9.87 10.23 10.52 3209000.0 9.78
2020-03-30 10.47 9.8 10.47 10.27 1713600.0 9.55
2020-03-27 10.63 9.81 9.87 10.37 2472900.0 9.64
2020-03-26 10.35 9.31 9.54 10.26 3489900.0 9.54
2020-03-25 10.06 8.7 8.78 9.42 4014000.0 8.76
2020-03-24 8.85 8.26 8.26 8.72 3853000.0 8.11
2020-03-23 8.15 7.48 8.12 7.85 2932800.0 7.3
2020-03-20 9.26 8.04 9.03 8.22 3767600.0 7.64
2020-03-19 9.81 8.44 8.95 8.94 3997400.0 8.31
2020-03-18 10.37 8.84 9.73 9.09 2558400.0 8.45
2020-03-17 10.62 9.74 10.01 10.36 2582700.0 9.63
2020-03-16 10.81 9.78 10.16 9.78 1819100.0 9.1
2020-03-13 11.71 10.58 11.3 11.7 2832900.0 10.88
2020-03-12 11.47 10.4 11.47 10.62 2381800.0 9.88
2020-03-11 12.98 12.3 12.88 12.35 2851500.0 11.49
2020-03-10 13.36 12.5 13.34 13.2 1432200.0 12.28
2020-03-09 13.54 12.86 13.33 12.98 1530700.0 12.07
2020-03-06 14.38 13.87 14.27 14.31 1409400.0 13.31
2020-03-05 14.71 14.31 14.41 14.66 2255100.0 13.63
2020-03-04 14.72 14.37 14.47 14.69 1190700.0 13.66
2020-03-03 14.62 13.99 14.18 14.21 2032200.0 13.22
2020-03-02 14.19 13.51 13.65 14.16 1687400.0 13.17
2020-02-28 13.8 13.09 13.63 13.58 4280100.0 12.63
2020-02-27 14.72 13.88 14.72 13.88 2498500.0 12.91
2020-02-26 15.4 14.93 15.34 14.93 1212900.0 13.88
2020-02-25 15.8 15.25 15.8 15.31 1891400.0 14.24
2020-02-24 15.91 15.61 15.64 15.76 1284600.0 14.66
2020-02-21 16.05 15.86 15.98 15.87 1054700.0 14.76
2020-02-20 16.01 15.79 15.82 15.98 1692400.0 14.86
2020-02-19 16.25 15.79 16.24 15.8 1254600.0 14.69
2020-02-18 16.24 16.07 16.18 16.24 1083300.0 15.1