Stockscreener 앱 받기
5.18
1.97%
0.10
시장 영업 전:
5.22
0.04
+0.77%
Brandywine Realty Trust 주식 (BDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $5.25 | $5.04 | $0.215 | 2,665,962.0 | +1.97% |
| 2024-11-01 | $5.17 | $5.05 | $0.115 | 2,328,991.0 | +0.20% |
| 2024-10-31 | $5.29 | $5.07 | $0.215 | 2,014,676.0 | -3.80% |
| 2024-10-30 | $5.35 | $5.26 | $0.09 | 1,100,255.0 | +0.57% |
| 2024-10-29 | $5.35 | $5.22 | $0.13 | 1,744,328.0 | -1.50% |
| 2024-10-28 | $5.37 | $5.19 | $0.179 | 1,670,181.0 | +2.70% |
| 2024-10-25 | $5.47 | $5.18 | $0.29 | 2,819,821.0 | -4.78% |
| 2024-10-24 | $5.47 | $5.24 | $0.2299 | 5,608,952.0 | +0.37% |
| 2024-10-23 | $5.96 | $5.41 | $0.55 | 5,526,436.0 | -13.56% |
| 2024-10-22 | $6.49 | $6.26 | $0.23 | 2,134,402.0 | -2.03% |
| 2024-10-21 | $6.54 | $6.36 | $0.185 | 1,453,353.0 | -1.99% |
| 2024-10-18 | $6.54 | $6.32 | $0.22 | 2,628,883.0 | +2.35% |
| 2024-10-17 | $6.41 | $6.22 | $0.19 | 2,113,420.0 | +2.41% |
| 2024-10-16 | $6.34 | $6.21 | $0.135 | 1,485,343.0 | +0.48% |
| 2024-10-15 | $6.32 | $5.97 | $0.35 | 4,070,277.0 | +3.85% |
| 2024-10-14 | $6.00 | $5.67 | $0.33 | 2,647,984.0 | +5.11% |
| 2024-10-11 | $5.74 | $5.65 | $0.09 | 1,684,222.0 | +0.71% |
| 2024-10-10 | $5.71 | $5.50 | $0.2099 | 2,196,221.0 | +1.44% |
| 2024-10-09 | $5.58 | $5.45 | $0.13 | 1,700,132.0 | -1.59% |
| 2024-10-08 | $5.74 | $5.64 | $0.10 | 2,596,208.0 | -0.88% |
Brandywine Realty Trust 주식 (BDN) 연도별 가격 이력
이 심층 분석에서는 Brandywine Realty Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BDN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brandywine Realty Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brandywine Realty Trust 주식 (BDN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.25 | $5.04 | $0.215 | 7,660,915.0 | +2.17% |
| 2024-10 | $6.54 | $5.07 | $1.47 | 62,471,963.0 | -6.80% |
| 2024-09 | $5.52 | $4.90 | $0.62 | 35,474,458.0 | +4.02% |
| 2024-08 | $5.35 | $4.55 | $0.795 | 26,955,976.0 | +3.77% |
| 2024-07 | $5.19 | $4.28 | $0.91 | 33,381,000.0 | +12.50% |
| 2024-06 | $4.78 | $4.32 | $0.46 | 26,418,475.0 | -2.82% |
| 2024-05 | $5.05 | $4.41 | $0.64 | 24,498,417.0 | +1.54% |
| 2024-04 | $4.83 | $4.17 | $0.665 | 36,844,093.0 | -5.42% |
| 2024-03 | $4.89 | $4.13 | $0.765 | 41,596,087.0 | +11.63% |
| 2024-02 | $4.68 | $3.85 | $0.83 | 51,421,375.0 | -9.28% |
| 2024-01 | $5.67 | $4.71 | $0.96 | 54,384,344.0 | -12.22% |
Brandywine Realty Trust 주식 (BDN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.64 | $4.42 | $1.23 | 55,188,862.0 | +21.08% |
| 2023-11 | $4.61 | $3.62 | $0.99 | 34,659,087.0 | +19.25% |
| 2023-10 | $4.57 | $3.67 | $0.8995 | 42,392,479.0 | -17.62% |
| 2023-09 | $5.15 | $4.23 | $0.92 | 46,766,498.0 | -9.20% |
| 2023-08 | $5.10 | $4.54 | $0.56 | 33,479,225.0 | -0.99% |
| 2023-07 | $5.10 | $4.32 | $0.78 | 43,878,601.0 | +8.60% |
| 2023-06 | $4.77 | $3.76 | $1.01 | 63,724,699.0 | +19.23% |
| 2023-05 | $4.03 | $3.42 | $0.61 | 63,227,904.0 | -0.76% |
| 2023-04 | $4.84 | $3.71 | $1.13 | 53,947,489.0 | -16.91% |
| 2023-03 | $5.96 | $3.97 | $1.99 | 84,485,546.0 | -19.69% |
| 2023-02 | $7.25 | $5.87 | $1.38 | 38,407,193.0 | -10.21% |
| 2023-01 | $6.64 | $5.94 | $0.70 | 42,228,662.0 | +6.67% |
Brandywine Realty Trust 주식 (BDN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.12 | $5.96 | $1.17 | 54,040,519.0 | -11.00% |
| 2022-11 | $7.00 | $6.24 | $0.76 | 41,934,060.0 | +5.34% |
| 2022-10 | $7.18 | $5.95 | $1.23 | 60,248,626.0 | -2.81% |
| 2022-09 | $8.61 | $6.69 | $1.92 | 41,374,067.0 | -15.94% |
| 2022-08 | $9.33 | $7.96 | $1.37 | 41,691,405.0 | -14.12% |
| 2022-07 | $9.80 | $8.85 | $0.95 | 25,855,259.0 | -3.01% |
| 2022-06 | $11.23 | $9.22 | $2.01 | 33,305,808.0 | -13.54% |
| 2022-05 | $11.95 | $10.43 | $1.52 | 32,644,901.0 | -4.46% |
| 2022-04 | $14.27 | $11.63 | $2.64 | 34,344,995.0 | -17.47% |
| 2022-03 | $14.55 | $12.98 | $1.57 | 35,097,339.0 | +6.08% |
| 2022-02 | $13.72 | $12.36 | $1.36 | 34,994,795.0 | +3.65% |
| 2022-01 | $14.88 | $12.22 | $2.66 | 39,512,675.0 | -4.17% |
0.05%
자본화:
|
볼륨(24시간):