XNYS
Datos históricos de Brandywine Realty Trust
Brandywine Realty Trust · BDN
$2.68
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:32 UTC
- Variación en el periodo
- −25.97%
- Máximo
- US$3.89
- 22 de octubre de 2025
- Mínimo
- US$2.47
- 27 de marzo de 2026
- Volumen medio diario
- 2.73 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.75 | 2.76 | 2.64 | 2.68 | −2.19% | 2.2 M |
| 8 oct 2026 | 2.69 | 2.75 | 2.66 | 2.74 | −1.08% | 2.72 M |
| 7 oct 2026 | 2.74 | 2.79 | 2.73 | 2.77 | +0.73% | 1.55 M |
| 6 oct 2026 | 2.73 | 2.78 | 2.73 | 2.75 | +0.73% | 1.36 M |
| 5 oct 2026 | 2.80 | 2.80 | 2.72 | 2.73 | −1.80% | 1.53 M |
| 2 oct 2026 | 2.81 | 2.84 | 2.77 | 2.78 | 0.00% | 1.18 M |
| 1 oct 2026 | 2.79 | 2.80 | 2.72 | 2.78 | −0.71% | 1.85 M |
| 30 sep 2026 | 2.84 | 2.85 | 2.79 | 2.80 | −0.71% | 1.75 M |
| 29 sep 2026 | 2.83 | 2.87 | 2.81 | 2.82 | 0.00% | 1.49 M |
| 28 sep 2026 | 2.85 | 2.86 | 2.79 | 2.82 | −1.40% | 1.69 M |
| 25 sep 2026 | 2.88 | 2.92 | 2.86 | 2.86 | −1.04% | 1.62 M |
| 24 sep 2026 | 2.91 | 2.93 | 2.86 | 2.89 | −0.69% | 1.76 M |
| 23 sep 2026 | 2.93 | 2.95 | 2.87 | 2.91 | −1.36% | 2.06 M |
| 22 sep 2026 | 2.95 | 2.97 | 2.91 | 2.95 | +0.68% | 943,471.577 |
| 21 sep 2026 | 2.95 | 2.96 | 2.90 | 2.93 | +1.03% | 1.77 M |
| 18 sep 2026 | 2.91 | 3.01 | 2.89 | 2.90 | −1.02% | 3.92 M |
| 17 sep 2026 | 2.95 | 2.98 | 2.91 | 2.93 | +0.34% | 2.29 M |
| 16 sep 2026 | 2.91 | 2.98 | 2.86 | 2.92 | +0.69% | 2.37 M |
| 15 sep 2026 | 2.94 | 2.95 | 2.90 | 2.90 | −1.36% | 1.54 M |
| 14 sep 2026 | 3.00 | 3.02 | 2.94 | 2.94 | −2.33% | 1.43 M |
| 11 sep 2026 | 3.00 | 3.03 | 2.96 | 3.01 | +1.35% | 1.3 M |
| 10 sep 2026 | 2.97 | 3.00 | 2.94 | 2.97 | −0.34% | 1.41 M |
| 9 sep 2026 | 3.06 | 3.06 | 2.95 | 2.98 | −2.61% | 2.15 M |
| 8 sep 2026 | 3.09 | 3.10 | 3.05 | 3.06 | −1.92% | 1.98 M |
| 4 sep 2026 | 3.02 | 3.14 | 3.02 | 3.12 | +2.30% | 1.82 M |
| 3 sep 2026 | 3.08 | 3.14 | 3.02 | 3.05 | +0.66% | 2.06 M |
| 2 sep 2026 | 3.01 | 3.06 | 2.98 | 3.03 | +1.34% | 1.44 M |
| 1 sep 2026 | 3.01 | 3.05 | 2.97 | 2.99 | −0.99% | 1.46 M |
| 31 ago 2026 | 3.05 | 3.07 | 3.00 | 3.02 | −1.31% | 2.5 M |
| 28 ago 2026 | 3.08 | 3.11 | 3.06 | 3.06 | −1.29% | 1.45 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.