Brandywine

BDN
🏛️ usa →
4.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.50 13.62 13.42 13.42 2.1M
2021-12-30 13.49 13.72 13.44 13.52 2.5M
2021-12-29 13.59 13.59 13.42 13.50 1.1M
2021-12-28 13.50 13.67 13.44 13.57 0.9M
2021-12-27 13.51 13.62 13.33 13.59 0.8M
2021-12-23 13.54 13.60 13.46 13.52 0.6M
2021-12-22 13.36 13.57 13.31 13.46 0.9M
2021-12-21 13.17 13.60 13.17 13.43 1.0M
2021-12-20 13.27 13.27 12.80 13.04 1.6M
2021-12-17 13.50 13.64 13.20 13.40 4.7M
2021-12-16 13.62 13.81 13.47 13.55 1.9M
2021-12-15 13.27 13.58 13.07 13.56 2.3M
2021-12-14 13.23 13.48 13.16 13.19 2.4M
2021-12-13 13.39 13.43 13.06 13.30 1.4M
2021-12-10 13.75 13.77 13.45 13.48 1.4M
2021-12-09 13.73 13.78 13.62 13.66 1.3M
2021-12-08 13.68 14.03 13.65 13.91 1.4M
2021-12-07 13.83 13.83 13.59 13.65 1.8M
2021-12-06 13.47 13.93 13.41 13.72 1.3M
2021-12-03 13.34 13.48 13.15 13.26 1.4M
2021-12-02 12.87 13.39 12.83 13.27 1.5M
2021-12-01 13.19 13.52 12.75 12.75 1.9M
2021-11-30 13.19 13.25 12.81 12.85 3.5M
2021-11-29 13.69 13.71 13.33 13.36 1.5M
2021-11-26 13.75 13.77 13.33 13.61 1.2M
2021-11-24 14.27 14.45 14.19 14.41 1.3M
2021-11-23 14.29 14.47 14.13 14.31 2.5M
2021-11-22 14.16 14.40 14.06 14.26 1.5M
2021-11-19 14.29 14.30 14.11 14.15 1.1M
2021-11-18 14.24 14.43 14.24 14.42 1.2M
2021-11-17 14.40 14.40 13.93 14.24 1.5M
2021-11-16 14.66 14.67 14.31 14.45 1.2M
2021-11-15 14.32 14.66 14.26 14.66 1.6M
2021-11-12 14.23 14.34 14.12 14.24 1.5M
2021-11-11 14.07 14.27 13.98 14.27 0.8M
2021-11-10 13.92 14.17 13.92 14.08 0.7M
2021-11-09 13.95 14.09 13.87 13.96 0.8M
2021-11-08 14.17 14.19 13.91 13.97 1.0M
2021-11-05 13.83 14.18 13.79 14.16 1.0M
2021-11-04 13.94 14.01 13.57 13.65 0.9M
2021-11-03 13.46 14.08 13.44 13.92 1.3M
2021-11-02 13.74 13.74 13.40 13.43 1.1M
2021-11-01 13.25 13.72 13.22 13.67 2.0M
2021-10-29 13.32 13.39 13.17 13.25 2.0M
2021-10-28 13.18 13.38 13.11 13.34 1.3M
2021-10-27 13.51 13.54 13.19 13.19 1.7M
2021-10-26 13.57 13.91 13.49 13.53 1.6M
2021-10-25 13.82 13.87 13.63 13.86 2.5M
2021-10-22 13.93 14.02 13.82 13.84 0.7M
2021-10-21 14.20 14.23 13.83 13.90 0.8M
2021-10-20 13.82 14.19 13.78 14.19 1.0M
2021-10-19 14.01 14.01 13.82 13.86 1.0M
2021-10-18 13.99 14.14 13.91 13.94 1.2M
2021-10-15 14.31 14.31 14.06 14.07 1.1M
2021-10-14 14.13 14.17 14.05 14.08 0.7M
2021-10-13 14.08 14.11 13.86 14.02 0.8M
2021-10-12 14.00 14.23 13.90 14.12 1.3M
2021-10-11 13.70 13.96 13.65 13.95 1.4M
2021-10-08 13.62 13.84 13.60 13.65 1.1M
2021-10-07 13.62 13.85 13.58 13.65 1.2M
2021-10-06 13.36 13.61 13.20 13.57 1.6M
2021-10-05 13.74 13.83 13.46 13.50 2.2M
2021-10-04 13.75 13.94 13.75 13.89 1.4M
2021-10-01 13.50 13.85 13.43 13.77 1.6M
2021-09-30 13.77 13.77 13.42 13.42 1.4M
2021-09-29 13.72 13.80 13.61 13.69 2.8M
2021-09-28 13.60 13.74 13.49 13.57 2.1M
2021-09-27 13.62 13.88 13.54 13.58 2.1M
2021-09-24 13.51 13.66 13.49 13.52 1.5M
2021-09-23 13.48 13.65 13.39 13.55 1.2M
2021-09-22 13.30 13.52 13.25 13.42 1.3M
2021-09-21 13.26 13.35 13.20 13.22 1.4M
2021-09-20 13.12 13.21 12.97 13.20 1.8M
2021-09-17 13.43 13.44 13.23 13.28 3.4M
2021-09-16 13.36 13.60 13.33 13.36 1.8M
2021-09-15 13.34 13.50 13.26 13.38 2.0M
2021-09-14 13.60 13.60 13.28 13.35 1.4M
2021-09-13 13.33 13.64 13.28 13.47 1.5M
2021-09-10 13.77 13.79 13.22 13.25 1.9M
2021-09-09 13.94 14.15 13.75 13.75 1.8M
2021-09-08 13.82 14.08 13.77 14.07 2.0M
2021-09-07 14.02 14.03 13.85 13.87 2.2M
2021-09-03 13.99 14.02 13.67 14.00 2.5M
2021-09-02 14.03 14.09 13.93 14.03 1.8M
2021-09-01 13.96 14.15 13.84 14.03 2.0M
2021-08-31 14.00 14.08 13.88 13.88 3.1M
2021-08-30 14.18 14.18 13.90 14.01 1.6M
2021-08-27 14.07 14.32 14.00 14.20 1.6M
2021-08-26 14.04 14.11 13.90 14.00 3.2M
2021-08-25 13.97 14.14 13.81 14.00 2.2M
2021-08-24 13.89 13.97 13.65 13.97 2.5M
2021-08-23 13.54 13.82 13.47 13.80 2.3M
2021-08-20 13.36 13.56 13.17 13.50 2.6M
2021-08-19 13.38 13.55 13.24 13.40 1.5M
2021-08-18 13.61 13.69 13.42 13.45 1.8M
2021-08-17 13.70 13.79 13.47 13.68 1.8M
2021-08-16 13.71 13.88 13.68 13.75 2.7M
2021-08-13 13.66 13.85 13.61 13.80 1.1M
2021-08-12 13.90 13.97 13.59 13.68 1.0M
2021-08-11 13.71 13.87 13.57 13.86 1.0M
2021-08-10 13.75 13.80 13.60 13.65 1.0M
2021-08-09 13.70 13.79 13.60 13.71 1.1M
2021-08-06 13.66 13.85 13.61 13.76 1.4M
2021-08-05 13.39 13.60 13.31 13.52 1.0M
2021-08-04 13.49 13.58 13.25 13.26 1.2M
2021-08-03 13.71 13.87 13.40 13.59 1.5M
2021-08-02 14.04 14.32 13.70 13.71 1.9M
2021-07-30 13.98 14.23 13.88 13.96 3.9M
2021-07-29 14.07 14.22 13.96 13.97 1.6M
2021-07-28 14.06 14.17 13.79 13.96 1.9M
2021-07-27 13.88 14.13 13.71 13.96 2.9M
2021-07-26 14.02 14.21 13.92 14.08 1.7M
2021-07-23 14.14 14.19 13.91 13.98 1.4M
2021-07-22 14.35 14.35 13.99 14.03 1.8M
2021-07-21 14.24 14.60 14.22 14.45 2.3M
2021-07-20 13.51 14.27 13.50 14.17 2.5M
2021-07-19 13.70 13.83 13.37 13.50 2.5M
2021-07-16 14.13 14.13 13.94 13.95 1.8M
2021-07-15 14.00 14.16 13.92 14.03 1.8M
2021-07-14 13.99 14.16 13.88 14.05 1.9M
2021-07-13 14.24 14.24 13.88 13.98 1.9M
2021-07-12 13.96 14.23 13.86 14.23 1.7M
2021-07-09 13.74 13.95 13.69 13.95 1.8M
2021-07-08 13.40 13.77 13.21 13.59 2.8M
2021-07-07 13.63 13.73 13.52 13.55 2.3M
2021-07-06 13.76 13.76 13.44 13.71 1.7M
2021-07-02 13.91 14.05 13.80 13.95 2.1M
2021-07-01 13.80 14.06 13.65 13.89 1.7M
2021-06-30 13.67 13.90 13.67 13.71 1.7M
2021-06-29 13.76 13.87 13.70 13.71 1.5M
2021-06-28 14.11 14.13 13.50 13.75 2.6M
2021-06-25 14.18 14.26 14.07 14.15 21.0M
2021-06-24 14.15 14.20 14.05 14.16 1.8M
2021-06-23 14.14 14.22 14.07 14.10 1.5M
2021-06-22 14.46 14.57 14.13 14.13 1.5M
2021-06-21 14.10 14.51 14.08 14.45 1.6M
2021-06-18 14.20 14.26 14.03 14.03 2.5M
2021-06-17 14.45 14.51 14.21 14.31 1.6M
2021-06-16 14.64 14.84 14.48 14.48 2.7M
2021-06-15 14.90 14.98 14.72 14.72 1.7M
2021-06-14 14.99 15.09 14.88 14.93 1.2M
2021-06-11 14.97 15.01 14.88 14.96 1.0M
2021-06-10 15.02 15.10 14.92 15.00 1.2M
2021-06-09 15.08 15.17 14.98 14.99 1.5M
2021-06-08 14.79 15.07 14.78 15.00 1.7M
2021-06-07 14.65 14.92 14.64 14.78 1.6M
2021-06-04 14.69 14.72 14.51 14.59 1.0M
2021-06-03 14.73 14.73 14.57 14.67 1.3M
2021-06-02 14.70 14.74 14.49 14.74 1.5M
2021-06-01 14.11 14.58 14.08 14.57 1.5M
2021-05-28 14.15 14.15 14.03 14.06 1.1M
2021-05-27 14.12 14.18 13.98 14.06 1.5M
2021-05-26 13.94 14.15 13.88 14.03 1.2M
2021-05-25 14.15 14.20 13.89 13.90 1.9M
2021-05-24 14.02 14.22 13.91 14.14 1.0M
2021-05-21 13.95 14.02 13.86 13.91 1.0M
2021-05-20 13.50 13.91 13.44 13.87 1.4M
2021-05-19 13.58 13.60 13.31 13.55 1.5M
2021-05-18 13.66 13.78 13.53 13.69 1.4M
2021-05-17 13.60 13.67 13.49 13.63 0.9M
2021-05-14 13.46 13.63 13.39 13.60 1.3M
2021-05-13 13.19 13.52 13.12 13.42 1.5M
2021-05-12 13.39 13.47 13.17 13.18 1.4M
2021-05-11 13.45 13.46 13.28 13.40 1.4M
2021-05-10 13.83 13.95 13.59 13.59 1.4M
2021-05-07 13.73 13.76 13.60 13.74 1.4M
2021-05-06 13.36 13.76 13.36 13.75 1.6M
2021-05-05 13.75 13.87 13.24 13.36 1.5M
2021-05-04 13.69 13.86 13.63 13.77 1.8M
2021-05-03 13.69 13.85 13.58 13.69 2.5M
2021-04-30 13.57 13.70 13.46 13.53 2.5M
2021-04-29 13.61 13.80 13.50 13.64 1.3M
2021-04-28 13.45 13.58 13.42 13.51 1.5M
2021-04-27 13.46 13.46 13.29 13.45 1.2M
2021-04-26 13.31 13.55 13.31 13.42 2.0M
2021-04-23 13.20 13.29 13.09 13.22 2.6M
2021-04-22 13.36 13.36 13.05 13.12 3.1M
2021-04-21 13.22 13.42 13.12 13.25 2.1M
2021-04-20 13.15 13.33 13.08 13.19 1.6M
2021-04-19 13.21 13.31 13.11 13.26 1.4M
2021-04-16 13.19 13.29 13.08 13.17 1.6M
2021-04-15 12.98 13.13 12.84 13.11 1.2M
2021-04-14 13.08 13.13 12.94 12.95 1.9M
2021-04-13 12.98 13.09 12.82 13.06 2.6M
2021-04-12 12.82 12.97 12.72 12.97 1.3M
2021-04-09 12.82 12.87 12.67 12.72 1.4M
2021-04-08 12.89 12.93 12.66 12.76 1.7M
2021-04-07 12.90 13.02 12.78 12.93 2.0M
2021-04-06 12.89 13.00 12.80 12.87 1.9M
2021-04-05 13.30 13.34 12.91 13.10 2.3M
2021-04-01 12.99 13.21 12.88 13.21 1.5M
2021-03-31 13.15 13.15 12.79 12.91 1.8M
2021-03-30 13.01 13.27 12.92 13.16 1.8M
2021-03-29 13.25 13.39 12.91 13.00 2.4M
2021-03-26 12.98 13.35 12.93 13.29 1.4M
2021-03-25 12.71 12.95 12.45 12.86 1.7M
2021-03-24 12.65 12.98 12.64 12.75 2.2M
2021-03-23 12.85 12.97 12.50 12.60 2.4M
2021-03-22 13.19 13.26 12.78 12.92 2.3M
2021-03-19 13.50 13.69 13.30 13.31 3.1M
2021-03-18 13.73 13.86 13.53 13.58 2.6M
2021-03-17 13.60 13.75 13.47 13.74 1.3M
2021-03-16 13.87 13.92 13.63 13.64 1.7M
2021-03-15 13.96 14.03 13.61 13.92 2.5M
2021-03-12 13.70 13.90 13.62 13.89 1.5M
2021-03-11 13.70 13.91 13.57 13.57 2.4M
2021-03-10 13.40 13.73 13.28 13.70 1.9M
2021-03-09 13.55 13.61 13.28 13.36 2.3M
2021-03-08 13.01 13.59 12.90 13.54 2.0M
2021-03-05 12.82 12.93 12.47 12.93 1.6M
2021-03-04 12.89 13.04 12.45 12.66 2.2M
2021-03-03 12.48 12.96 12.48 12.81 2.2M
2021-03-02 12.45 12.58 12.32 12.45 2.2M
2021-03-01 12.42 12.65 12.42 12.45 1.7M
2021-02-26 12.36 12.49 12.19 12.23 2.5M
2021-02-25 12.66 12.83 12.33 12.40 2.2M
2021-02-24 12.26 12.62 12.21 12.55 1.4M
2021-02-23 12.08 12.30 12.04 12.18 3.8M
2021-02-22 11.82 12.24 11.80 12.10 3.6M
2021-02-19 11.71 11.91 11.63 11.80 1.3M
2021-02-18 11.73 11.85 11.65 11.65 2.1M
2021-02-17 11.82 11.89 11.70 11.84 1.3M
2021-02-16 12.04 12.10 11.83 11.87 2.2M
2021-02-12 11.84 12.06 11.76 11.99 1.2M
2021-02-11 11.81 12.00 11.75 11.89 1.4M
2021-02-10 11.86 12.03 11.74 11.80 1.4M
2021-02-09 11.88 11.98 11.70 11.72 1.3M
2021-02-08 11.54 11.82 11.51 11.80 1.4M
2021-02-05 11.53 11.63 11.43 11.48 1.8M
2021-02-04 11.28 11.60 11.22 11.39 3.8M
2021-02-03 11.01 11.24 10.63 11.18 6.2M
2021-02-02 11.16 11.26 10.97 11.00 2.8M
2021-02-01 11.08 11.15 10.83 11.10 3.0M
2021-01-29 11.19 11.30 10.91 11.00 3.4M
2021-01-28 11.10 11.44 11.06 11.26 2.4M
2021-01-27 11.31 11.56 10.98 11.00 1.9M
2021-01-26 11.50 11.74 11.40 11.43 1.6M
2021-01-25 11.24 11.54 11.05 11.45 1.3M
2021-01-22 11.42 11.45 11.15 11.37 1.7M
2021-01-21 11.88 11.95 11.37 11.52 3.1M
2021-01-20 11.74 12.07 11.74 11.90 1.4M
2021-01-19 12.03 12.04 11.78 11.82 1.2M
2021-01-15 11.83 12.01 11.70 11.90 1.3M
2021-01-14 11.78 11.97 11.68 11.86 1.0M
2021-01-13 11.46 11.72 11.40 11.66 1.1M
2021-01-12 11.33 11.53 11.27 11.38 1.5M
2021-01-11 11.35 11.43 11.21 11.31 1.2M
2021-01-08 11.49 11.53 11.31 11.42 1.4M
2021-01-07 11.63 11.63 11.37 11.41 1.6M
2021-01-06 11.34 11.66 11.34 11.61 2.5M
2021-01-05 11.36 11.47 11.21 11.27 1.3M
2021-01-04 12.00 12.05 11.46 11.49 1.5M