Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brandywine Realty Trust (NY: BDN )

5.330 -0.090 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2022 8.333 8.408 8.269 8.355 2,797,049 -0.07(-0.80%)
May 27, 2022 8.265 8.445 8.265 8.422 1,730,705 +0.20(+2.46%)
May 26, 2022 8.295 8.340 8.213 8.220 1,770,905 +0.02(+0.27%)
May 25, 2022 8.168 8.273 8.108 8.198 1,220,326 +0.05(+0.64%)
May 24, 2022 8.108 8.160 7.868 8.145 1,456,295 +0.05(+0.65%)
May 23, 2022 8.130 8.175 7.965 8.093 1,403,056 +0.09(+1.12%)
May 20, 2022 8.018 8.108 7.831 8.003 2,105,996 +0.03(+0.38%)
May 19, 2022 8.175 8.261 7.973 7.973 2,399,054 -0.26(-3.18%)
May 18, 2022 8.408 8.471 8.168 8.235 2,292,298 -0.19(-2.22%)
May 17, 2022 8.183 8.441 8.141 8.422 1,628,697 +0.31(+3.88%)
May 16, 2022 8.153 8.183 8.003 8.108 1,800,336 +0.00(+0.00%)
May 13, 2022 8.063 8.130 7.958 8.108 2,537,939 +0.07(+0.93%)
May 12, 2022 7.905 8.078 7.816 8.033 2,628,475 +0.17(+2.19%)
May 11, 2022 8.085 8.198 7.834 7.860 2,874,118 -0.19(-2.33%)
May 10, 2022 8.370 8.445 7.928 8.048 2,476,649 -0.26(-3.16%)
May 09, 2022 8.467 8.482 8.258 8.310 2,145,397 -0.24(-2.80%)
May 06, 2022 8.602 8.655 8.456 8.550 1,576,549 -0.11(-1.30%)
May 05, 2022 8.835 8.868 8.572 8.662 2,102,394 -0.25(-2.78%)
May 04, 2022 8.782 8.955 8.632 8.910 2,266,496 +0.15(+1.71%)
May 03, 2022 8.572 8.808 8.542 8.760 1,830,589 +0.16(+1.92%)
May 02, 2022 8.797 8.880 8.422 8.595 2,861,462 -0.15(-1.71%)
Apr 29, 2022 9.127 9.161 8.715 8.745 2,637,504 -0.46(-5.04%)
Apr 28, 2022 9.217 9.280 9.059 9.209 2,094,388 +0.10(+1.07%)
Apr 27, 2022 9.247 9.307 9.108 9.112 2,003,875 -0.13(-1.46%)
Apr 26, 2022 9.322 9.445 9.243 9.247 1,581,341 -0.18(-1.91%)
Apr 25, 2022 9.389 9.464 9.183 9.427 3,025,151 -0.04(-0.47%)
Apr 22, 2022 9.651 9.659 9.464 9.472 1,783,132 -0.21(-2.17%)
Apr 21, 2022 9.816 9.869 9.629 9.681 1,882,642 +0.01(+0.08%)
Apr 20, 2022 9.659 9.779 9.621 9.674 2,422,235 +0.05(+0.55%)
Apr 19, 2022 9.517 9.681 9.517 9.621 1,896,541 +0.15(+1.58%)
Apr 18, 2022 9.524 9.599 9.412 9.472 1,567,705 -0.07(-0.71%)
Apr 14, 2022 9.614 9.715 9.539 9.539 1,335,679 -0.05(-0.55%)
Apr 13, 2022 9.472 9.614 9.449 9.591 2,280,555 +0.15(+1.59%)
Apr 12, 2022 9.539 9.603 9.378 9.442 2,061,643 -0.06(-0.63%)
Apr 11, 2022 9.606 9.696 9.468 9.502 2,457,047 -0.09(-0.94%)
Apr 08, 2022 9.546 9.655 9.434 9.591 1,849,566 +0.05(+0.55%)
Apr 07, 2022 9.809 9.809 9.359 9.539 3,028,151 -0.25(-2.60%)
Apr 06, 2022 9.869 9.944 9.779 9.794 3,300,414 -0.09(-0.91%)
Apr 05, 2022 10.23 10.38 9.884 9.884 2,509,815 -0.38(-3.72%)
Apr 04, 2022 10.46 10.47 10.14 10.27 2,170,713 -0.19(-1.84%)
Apr 01, 2022 10.47 10.55 10.39 10.46 4,030,911 +0.01(+0.07%)
Mar 31, 2022 10.62 10.75 10.45 10.45 2,106,405 -0.17(-1.60%)
Mar 30, 2022 10.68 10.69 10.56 10.62 2,084,853 -0.07(-0.62%)
Mar 29, 2022 10.48 10.73 10.45 10.69 2,257,241 +0.29(+2.77%)
Mar 28, 2022 10.34 10.41 10.22 10.40 1,586,898 +0.05(+0.50%)
Mar 25, 2022 10.21 10.35 10.20 10.35 1,756,828 +0.18(+1.74%)
Mar 24, 2022 10.01 10.18 9.948 10.17 2,111,253 +0.19(+1.93%)
Mar 23, 2022 10.11 10.14 9.963 9.978 1,955,571 -0.16(-1.53%)
Mar 22, 2022 10.12 10.25 10.02 10.13 2,550,639 +0.09(+0.88%)
Mar 21, 2022 10.01 10.16 9.959 10.04 2,340,604 +0.04(+0.44%)
Mar 18, 2022 10.07 10.12 9.918 10.000 2,676,709 -0.07(-0.66%)
Mar 17, 2022 9.867 10.10 9.815 10.07 2,322,679 +0.13(+1.34%)
Mar 16, 2022 9.889 9.955 9.682 9.933 3,120,913 +0.16(+1.66%)
Mar 15, 2022 9.874 9.970 9.671 9.771 1,650,561 -0.04(-0.45%)
Mar 14, 2022 9.955 9.985 9.771 9.815 1,424,760 -0.04(-0.38%)
Mar 11, 2022 9.978 10.14 9.845 9.852 2,037,384 -0.11(-1.11%)
Mar 10, 2022 9.882 9.963 1,412,464 -0.09(-0.88%)
Mar 09, 2022 10.10 10.18 10.04 10.05 1,833,317 +0.13(+1.27%)
Mar 08, 2022 9.867 10.07 9.837 9.926 2,275,828 +0.06(+0.60%)
Mar 07, 2022 10.05 10.15 9.845 9.867 1,866,118 -0.18(-1.84%)
Mar 04, 2022 9.955 10.07 9.874 10.05 1,339,591 -0.04(-0.37%)
Mar 03, 2022 10.04 10.09 9.867 10.09 1,696,105 +0.13(+1.26%)
Mar 02, 2022 9.734 9.996 9.697 9.963 1,865,470 +0.24(+2.43%)
Mar 01, 2022 9.837 9.933 9.593 9.726 3,215,590 -0.13(-1.28%)
Feb 28, 2022 9.726 9.948 9.667 9.852 2,578,916 -0.04(-0.37%)
Feb 25, 2022 9.564 9.889 9.667 9.889 2,705,058 +0.41(+4.37%)
Feb 24, 2022 9.372 9.493 9.135 9.475 3,268,381 -0.06(-0.62%)
Feb 23, 2022 9.889 9.963 9.512 9.534 1,656,913 -0.28(-2.86%)
Feb 22, 2022 9.911 9.918 9.712 9.815 1,450,012 -0.11(-1.12%)
Feb 18, 2022 9.926 0 -0.04(-0.44%)
Feb 17, 2022 10.03 10.11 9.930 9.970 2,807,773 -0.15(-1.46%)
Feb 16, 2022 9.978 10.14 9.978 10.12 3,402,318 +0.18(+1.78%)
Feb 15, 2022 9.800 10.04 9.800 9.941 1,723,439 +0.20(+2.05%)
Feb 14, 2022 9.830 9.882 9.641 9.741 2,197,790 -0.07(-0.75%)
Feb 11, 2022 9.741 9.992 9.689 9.815 2,554,543 +0.14(+1.45%)
Feb 10, 2022 9.652 9.900 9.601 9.675 2,375,986 -0.07(-0.76%)
Feb 09, 2022 9.623 9.756 9.615 9.748 2,349,346 +0.21(+2.17%)
Feb 08, 2022 9.712 9.726 9.471 9.542 2,899,882 -0.11(-1.15%)
Feb 07, 2022 9.593 9.734 9.549 9.652 2,438,972 +0.06(+0.62%)
Feb 04, 2022 9.556 9.689 9.386 9.593 2,129,443 -0.01(-0.15%)
Feb 03, 2022 9.926 9.549 9.608 2,112,860 -0.18(-1.81%)
Feb 02, 2022 9.623 9.863 9.623 9.785 4,443,972 +0.13(+1.38%)
Feb 01, 2022 9.497 9.697 9.453 9.652 2,025,879 +0.15(+1.56%)
Jan 31, 2022 9.394 9.519 9.505 3,040,013 +0.02(+0.23%)
Jan 28, 2022 9.239 9.468 9.035 9.482 2,970,872 +0.19(+2.07%)
Jan 27, 2022 9.534 9.689 9.209 9.290 1,777,965 -0.21(-2.26%)
Jan 26, 2022 9.682 9.845 9.449 9.505 2,401,309 -0.10(-1.00%)
Jan 25, 2022 9.445 9.675 9.264 9.601 2,531,737 +0.01(+0.08%)
Jan 24, 2022 9.534 9.645 9.242 9.593 3,258,515 -0.12(-1.22%)
Jan 21, 2022 9.874 9.963 9.689 9.712 2,269,095 -0.21(-2.09%)
Jan 20, 2022 10.05 10.20 9.907 9.918 2,372,931 -0.17(-1.69%)
Jan 19, 2022 10.37 10.39 10.07 10.09 1,896,518 -0.27(-2.64%)
Jan 18, 2022 10.36 10.55 10.35 10.36 1,981,806 -0.21(-2.03%)
Jan 14, 2022 10.58 0 -0.04(-0.35%)
Jan 13, 2022 10.49 10.68 10.44 10.61 1,583,139 +0.13(+1.20%)
Jan 12, 2022 10.61 10.64 10.49 10.49 2,958,908 -0.16(-1.53%)
Jan 11, 2022 10.83 10.83 10.52 10.65 2,787,466 -0.13(-1.17%)
Jan 10, 2022 10.86 10.91 10.75 10.78 4,693,088 -0.08(-0.75%)
Jan 07, 2022 10.59 11.00 10.56 10.86 4,548,758 +0.23(+2.16%)
Jan 06, 2022 10.57 10.66 10.49 10.63 2,151,935 +0.16(+1.48%)
Jan 05, 2022 10.56 10.74 10.42 10.47 3,076,930 -0.15(-1.39%)
Jan 04, 2022 10.27 10.64 10.27 10.62 3,250,899 +0.40(+3.90%)
Jan 03, 2022 9.857 10.24 9.821 10.22 2,582,264 +0.44(+4.47%)
Dec 31, 2021 9.842 9.930 9.784 9.784 2,932,472 -0.07(-0.74%)
Dec 30, 2021 9.835 10.00 9.799 9.857 3,480,156 +0.01(+0.15%)
Dec 29, 2021 9.908 9.908 9.785 9.842 1,476,031 -0.05(-0.52%)
Dec 28, 2021 9.842 9.966 9.799 9.893 1,175,335 -0.01(-0.15%)
Dec 27, 2021 9.850 9.926 9.718 9.908 1,129,691 +0.05(+0.52%)
Dec 23, 2021 9.872 9.912 9.821 9.857 793,156 +0.04(+0.45%)
Dec 22, 2021 9.740 9.893 9.704 9.813 1,265,397 +0.02(+0.22%)
Dec 21, 2021 9.602 9.915 9.602 9.791 1,413,448 +0.28(+2.99%)
Dec 20, 2021 9.675 9.671 9.332 9.507 2,193,138 -0.26(-2.69%)
Dec 17, 2021 9.842 9.941 9.624 9.769 6,875,880 -0.11(-1.11%)
Dec 16, 2021 9.930 10.07 9.821 9.879 2,626,317 -0.01(-0.07%)
Dec 15, 2021 9.675 9.901 9.529 9.886 3,136,422 +0.27(+2.81%)
Dec 14, 2021 9.646 9.824 9.595 9.616 3,359,697 -0.08(-0.83%)
Dec 13, 2021 9.762 9.791 9.522 9.697 1,902,494 -0.13(-1.34%)
Dec 10, 2021 10.02 10.04 9.806 9.828 1,958,399 -0.13(-1.32%)
Dec 09, 2021 10.01 10.05 9.930 9.959 1,775,923 -0.18(-1.80%)
Dec 08, 2021 9.974 10.23 9.952 10.14 1,913,779 +0.19(+1.90%)
Dec 07, 2021 10.08 10.08 9.908 9.952 2,528,019 -0.05(-0.51%)
Dec 06, 2021 9.821 10.16 9.777 10.00 1,780,290 +0.34(+3.47%)
Dec 03, 2021 9.726 9.828 9.584 9.667 1,968,401 -0.01(-0.08%)
Dec 02, 2021 9.383 9.759 9.354 9.675 2,101,859 +0.38(+4.08%)
Dec 01, 2021 9.616 9.853 9.296 9.296 2,648,291 -0.07(-0.78%)
Nov 30, 2021 9.616 9.660 9.336 9.368 4,765,316 -0.37(-3.82%)
Nov 29, 2021 9.981 9.995 9.718 9.740 2,087,272 -0.18(-1.84%)
Nov 26, 2021 10.02 10.04 9.718 9.923 1,589,495 -0.58(-5.55%)
Nov 24, 2021 10.40 10.54 10.35 10.51 1,834,289 +0.07(+0.70%)
Nov 23, 2021 10.42 10.55 10.30 10.43 3,371,955 +0.04(+0.35%)
Nov 22, 2021 10.32 10.50 10.25 10.40 2,002,949 +0.08(+0.78%)
Nov 19, 2021 10.42 10.43 10.28 10.32 1,566,689 -0.20(-1.87%)
Nov 18, 2021 10.38 10.52 10.44 10.51 1,607,207 +0.13(+1.26%)
Nov 17, 2021 10.50 10.50 10.16 10.38 1,998,114 -0.15(-1.45%)
Nov 16, 2021 10.69 10.70 10.43 10.54 1,637,082 -0.15(-1.43%)
Nov 15, 2021 10.44 10.69 10.39 10.69 2,205,303 +0.31(+2.95%)
Nov 12, 2021 10.37 10.45 10.29 10.38 2,119,556 -0.02(-0.21%)
Nov 11, 2021 10.26 10.40 10.19 10.40 1,093,744 +0.14(+1.35%)
Nov 10, 2021 10.15 10.27 996,677 +0.09(+0.86%)
Nov 09, 2021 10.17 10.27 10.11 10.18 1,090,360 -0.01(-0.07%)
Nov 08, 2021 10.33 10.35 10.14 10.19 1,409,359 -0.14(-1.34%)
Nov 05, 2021 10.08 10.33 10.05 10.32 1,398,228 +0.37(+3.74%)
Nov 04, 2021 10.16 10.21 9.890 9.952 1,206,736 -0.20(-1.94%)
Nov 03, 2021 9.813 10.26 9.799 10.15 1,795,714 +0.36(+3.65%)
Nov 02, 2021 10.02 10.02 9.766 9.791 1,510,438 -0.17(-1.76%)
Nov 01, 2021 9.660 10.00 9.700 9.966 2,685,264 +0.31(+3.17%)
Oct 29, 2021 9.711 9.759 9.598 9.660 2,675,266 -0.07(-0.67%)
Oct 28, 2021 9.609 9.755 9.558 9.726 1,812,733 +0.11(+1.14%)
Oct 27, 2021 9.850 9.868 9.616 9.616 2,326,197 -0.25(-2.51%)
Oct 26, 2021 9.893 9.864 2,244,696 -0.24(-2.38%)
Oct 25, 2021 10.08 10.11 9.937 10.10 3,371,263 +0.01(+0.14%)
Oct 22, 2021 10.16 10.22 10.08 10.09 904,042 -0.04(-0.43%)
Oct 21, 2021 10.35 10.37 10.08 10.13 1,155,406 -0.21(-2.04%)
Oct 20, 2021 10.08 10.35 10.05 10.35 1,336,042 +0.24(+2.38%)
Oct 19, 2021 10.21 10.21 10.08 10.10 1,344,182 -0.06(-0.57%)
Oct 18, 2021 10.20 10.31 10.14 10.16 1,604,565 -0.09(-0.92%)
Oct 15, 2021 10.43 10.43 10.25 10.26 1,515,872 -0.01(-0.07%)
Oct 14, 2021 10.30 10.33 10.24 10.27 906,817 +0.04(+0.43%)
Oct 13, 2021 10.27 10.28 10.10 10.22 1,161,521 -0.07(-0.71%)
Oct 12, 2021 10.21 10.37 10.13 10.29 1,715,075 +0.12(+1.22%)
Oct 11, 2021 9.988 10.18 9.952 10.17 1,927,348 +0.22(+2.20%)
Oct 08, 2021 9.930 10.09 9.915 9.952 1,530,798 +0.00(+0.00%)
Oct 07, 2021 9.930 10.10 9.901 9.952 1,617,007 +0.06(+0.59%)
Oct 06, 2021 9.740 9.923 9.624 9.893 2,247,472 +0.05(+0.52%)
Oct 05, 2021 10.02 10.08 9.813 9.842 3,052,712 -0.15(-1.46%)
Oct 04, 2021 9.888 10.02 9.888 9.988 1,919,858 +0.09(+0.87%)
Oct 01, 2021 9.708 9.956 9.657 9.902 2,155,747 +0.25(+2.61%)
Sep 30, 2021 9.902 9.902 9.654 9.650 1,880,691 -0.19(-1.97%)
Sep 29, 2021 9.866 9.920 9.787 9.844 3,945,777 +0.09(+0.88%)
Sep 28, 2021 9.780 9.880 9.697 9.758 2,868,329 -0.01(-0.07%)
Sep 27, 2021 9.794 9.981 9.737 9.765 2,974,005 +0.04(+0.44%)
Sep 24, 2021 9.715 9.823 9.701 9.722 2,149,626 -0.02(-0.22%)
Sep 23, 2021 9.693 9.816 9.629 9.744 1,614,088 +0.09(+0.97%)
Sep 22, 2021 9.564 9.722 9.528 9.650 1,808,728 +0.14(+1.51%)
Sep 21, 2021 9.535 9.600 9.488 9.506 1,992,137 +0.01(+0.15%)
Sep 20, 2021 9.434 9.499 9.323 9.492 2,542,914 -0.06(-0.60%)
Sep 17, 2021 9.657 9.665 9.514 9.550 4,765,666 -0.06(-0.60%)
Sep 16, 2021 9.607 9.780 9.585 9.607 2,470,417 -0.01(-0.15%)
Sep 15, 2021 9.593 9.708 9.535 9.621 2,750,996 +0.02(+0.22%)
Sep 14, 2021 9.780 9.780 9.550 9.600 1,900,094 -0.09(-0.89%)
Sep 13, 2021 9.585 9.805 9.550 9.686 2,122,753 +0.16(+1.66%)
Sep 10, 2021 9.902 9.913 9.503 9.528 2,586,612 -0.36(-3.64%)
Sep 09, 2021 10.02 10.18 9.888 9.888 2,565,913 -0.23(-2.27%)
Sep 08, 2021 9.938 10.12 9.902 10.12 2,815,216 +0.14(+1.44%)
Sep 07, 2021 10.08 10.09 9.959 9.974 3,080,470 -0.09(-0.93%)
Sep 03, 2021 10.06 10.08 9.830 10.07 3,444,191 -0.02(-0.21%)
Sep 02, 2021 10.09 10.13 10.02 10.09 2,540,414 +0.00(+0.00%)
Sep 01, 2021 10.04 10.17 9.952 10.09 2,808,691 +0.11(+1.08%)
Aug 31, 2021 10.07 10.12 9.981 9.981 4,312,813 -0.09(-0.93%)
Aug 30, 2021 10.20 10.20 9.995 10.07 2,287,316 -0.14(-1.34%)
Aug 27, 2021 10.12 10.30 10.07 10.21 2,156,066 +0.14(+1.43%)
Aug 26, 2021 10.10 10.15 9.995 10.07 4,438,451 +0.00(+0.00%)
Aug 25, 2021 10.05 10.17 9.931 10.07 3,004,783 +0.02(+0.22%)
Aug 24, 2021 9.988 10.05 9.812 10.05 3,501,616 +0.12(+1.23%)
Aug 23, 2021 9.737 9.938 9.686 9.923 3,182,949 +0.22(+2.22%)
Aug 20, 2021 9.607 9.751 9.470 9.708 3,660,691 +0.07(+0.75%)
Aug 19, 2021 9.621 9.740 9.517 9.636 2,139,058 -0.04(-0.37%)
Aug 18, 2021 9.787 9.844 9.650 9.672 2,537,232 -0.17(-1.68%)
Aug 17, 2021 9.844 9.916 9.686 9.837 2,486,403 -0.05(-0.51%)
Aug 16, 2021 9.859 9.981 9.834 9.888 3,749,105 -0.04(-0.36%)
Aug 13, 2021 9.823 9.959 9.783 9.923 1,492,389 +0.09(+0.88%)
Aug 12, 2021 9.995 10.05 9.772 9.837 1,459,646 -0.13(-1.30%)
Aug 11, 2021 9.859 9.974 9.758 9.967 1,400,244 +0.15(+1.54%)
Aug 10, 2021 9.888 9.920 9.776 9.816 1,445,143 -0.04(-0.44%)
Aug 09, 2021 9.852 9.916 9.780 9.859 1,583,077 -0.04(-0.36%)
Aug 06, 2021 9.823 9.959 9.783 9.895 1,904,941 +0.17(+1.78%)
Aug 05, 2021 9.629 9.776 9.571 9.722 1,357,040 +0.19(+1.96%)
Aug 04, 2021 9.701 9.765 9.528 9.535 1,664,082 -0.24(-2.43%)
Aug 03, 2021 9.859 9.974 9.636 9.772 2,147,729 -0.09(-0.88%)
Aug 02, 2021 10.10 10.30 9.852 9.859 2,628,372 -0.18(-1.79%)
Jul 30, 2021 10.05 10.23 9.977 10.04 5,389,057 -0.01(-0.07%)
Jul 29, 2021 10.12 10.22 10.04 10.05 2,273,067 +0.01(+0.07%)
Jul 28, 2021 10.11 10.19 9.916 10.04 2,587,970 +0.00(+0.00%)
Jul 27, 2021 9.981 10.16 9.859 10.04 4,010,109 -0.09(-0.85%)
Jul 26, 2021 10.08 10.22 10.01 10.12 2,335,591 +0.07(+0.72%)
Jul 23, 2021 10.17 10.20 10.00 10.05 1,885,002 -0.04(-0.36%)
Jul 22, 2021 10.32 10.32 10.06 10.09 2,445,660 -0.30(-2.91%)
Jul 21, 2021 10.24 10.50 10.22 10.39 3,134,688 +0.20(+1.98%)
Jul 20, 2021 9.715 10.26 9.708 10.19 3,409,340 +0.48(+4.96%)
Jul 19, 2021 9.888 9.945 9.614 9.708 3,470,100 -0.32(-3.23%)
Jul 16, 2021 10.16 10.16 10.02 10.03 2,451,125 -0.06(-0.57%)
Jul 15, 2021 10.07 10.18 10.01 10.09 2,563,771 -0.01(-0.14%)
Jul 14, 2021 10.06 10.18 9.981 10.10 2,702,542 +0.05(+0.50%)
Jul 13, 2021 10.24 10.24 9.981 10.05 2,634,669 -0.18(-1.76%)
Jul 12, 2021 10.04 10.23 9.967 10.23 2,306,319 +0.20(+2.01%)
Jul 09, 2021 9.880 10.03 9.844 10.03 2,518,140 +0.26(+2.65%)
Jul 08, 2021 9.636 9.902 9.499 9.772 3,870,301 +0.03(+0.30%)
Jul 07, 2021 9.801 9.873 9.719 9.744 3,267,109 -0.12(-1.17%)
Jul 06, 2021 9.895 9.895 9.665 9.859 2,379,259 -0.04(-0.36%)
Jul 02, 2021 9.866 9.966 9.788 9.895 2,975,648 +0.04(+0.43%)
Jul 01, 2021 9.788 9.973 9.682 9.852 2,327,856 +0.13(+1.31%)
Jun 30, 2021 9.696 9.859 9.696 9.724 2,449,892 +0.00(+0.00%)
Jun 29, 2021 9.760 9.838 9.717 9.724 2,129,157 -0.03(-0.29%)
Jun 28, 2021 10.01 10.02 9.576 9.753 3,668,725 -0.28(-2.83%)
Jun 25, 2021 10.06 10.11 9.981 10.04 29,610,022 -0.01(-0.07%)
Jun 24, 2021 10.04 10.07 9.966 10.04 2,586,675 +0.04(+0.43%)
Jun 23, 2021 10.03 10.09 9.980 10.00 2,071,118 -0.02(-0.21%)
Jun 22, 2021 10.26 10.33 10.02 10.02 2,060,103 -0.23(-2.21%)
Jun 21, 2021 10.00 10.29 9.987 10.25 2,242,118 +0.30(+2.99%)
Jun 18, 2021 10.07 10.11 9.951 9.951 3,488,860 -0.20(-1.96%)
Jun 17, 2021 10.25 10.29 10.08 10.15 2,269,596 -0.12(-1.17%)
Jun 16, 2021 10.38 10.52 10.27 10.27 3,737,253 -0.17(-1.63%)
Jun 15, 2021 10.57 10.63 10.44 10.44 2,393,125 -0.15(-1.41%)
Jun 14, 2021 10.63 10.70 10.55 10.59 1,760,868 -0.02(-0.20%)
Jun 11, 2021 10.62 10.64 10.55 10.61 1,453,570 -0.03(-0.27%)
Jun 10, 2021 10.65 10.71 10.58 10.64 1,724,368 +0.01(+0.07%)
Jun 09, 2021 10.70 10.76 10.63 10.63 2,106,223 -0.01(-0.07%)
Jun 08, 2021 10.49 10.69 10.48 10.64 2,379,630 +0.16(+1.49%)
Jun 07, 2021 10.39 10.58 10.38 10.48 2,323,920 +0.13(+1.30%)
Jun 04, 2021 10.42 10.42 10.29 10.35 1,384,114 -0.06(-0.54%)
Jun 03, 2021 10.45 10.45 10.33 10.41 1,793,142 -0.05(-0.48%)
Jun 02, 2021 10.43 10.46 10.28 10.46 2,157,613 +0.12(+1.17%)
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.