Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	9.511	9.558	9.429	9.441	2,158,951	-0.07(-0.74%)
Jan 30, 2017	9.488	9.523	9.429	9.511	1,757,363	+0.02(+0.19%)
Jan 27, 2017	9.664	9.664	9.452	9.494	1,884,488	-0.15(-1.52%)
Jan 26, 2017	9.728	9.752	9.614	9.640	1,530,350	-0.05(-0.54%)
Jan 25, 2017	9.775	9.786	9.628	9.693	1,256,525	-0.06(-0.60%)
Jan 24, 2017	9.687	9.810	9.658	9.752	1,698,710	+0.06(+0.60%)
Jan 23, 2017	9.546	9.705	9.540	9.693	1,849,208	+0.12(+1.29%)
Jan 20, 2017	9.458	9.599	9.441	9.570	1,419,317	+0.12(+1.24%)
Jan 19, 2017	9.552	9.552	9.417	9.452	1,457,724	-0.12(-1.23%)
Jan 18, 2017	9.417	9.587	9.370	9.570	2,049,377	+0.15(+1.62%)
Jan 17, 2017	9.417	9.505	9.376	9.417	2,377,867	+0.05(+0.50%)
Jan 13, 2017		9.370	9.370	9.370	0	-0.01(-0.13%)
Jan 12, 2017	9.341	9.382	9.271	9.382	2,632,765	+0.03(+0.31%)
Jan 11, 2017	9.458	9.476	9.329	9.353	2,421,841	-0.12(-1.30%)
Jan 10, 2017	9.523	9.575	9.447	9.476	1,526,411	-0.03(-0.31%)
Jan 09, 2017	9.834	9.845	9.464	9.505	3,256,794	-0.21(-2.11%)
Jan 06, 2017	9.751	9.769	9.676	9.710	2,620,068	-0.07(-0.71%)
Jan 05, 2017	9.751	9.861	9.635	9.780	1,972,349	-0.03(-0.30%)
Jan 04, 2017	9.641	9.827	9.583	9.809	2,119,047	+0.20(+2.05%)
Jan 03, 2017	9.589	9.623	9.484	9.612	1,719,586	+0.02(+0.24%)
Dec 30, 2016		9.589	9.589	9.589	0	+0.19(+2.04%)
Dec 29, 2016	9.257	9.408	9.211	9.397	1,304,257	+0.16(+1.70%)
Dec 28, 2016	9.281	9.281	9.159	9.240	1,016,834	-0.03(-0.38%)
Dec 27, 2016	9.269	9.345	9.217	9.275	857,323	+0.03(+0.31%)
Dec 23, 2016		9.246	9.246	9.246	0	-0.01(-0.06%)
Dec 22, 2016	9.188	9.281	9.176	9.252	1,933,497	+0.05(+0.50%)
Dec 21, 2016	9.385	9.474	9.194	9.205	2,144,331	-0.19(-2.04%)
Dec 20, 2016	9.316	9.432	9.298	9.397	2,301,257	+0.08(+0.87%)
Dec 19, 2016	9.310	9.397	9.211	9.316	2,574,930	+0.20(+2.17%)
Dec 16, 2016	9.060	9.237	9.037	9.118	4,507,527	+0.15(+1.62%)
Dec 15, 2016	8.996	9.060	8.938	8.973	2,484,094	-0.01(-0.13%)
Dec 14, 2016	9.263	9.263	8.950	8.985	1,657,560	-0.27(-2.95%)
Dec 13, 2016	9.263	9.281	9.147	9.257	1,687,205	+0.03(+0.38%)
Dec 12, 2016	9.170	9.257	9.136	9.223	1,233,191	+0.01(+0.13%)
Dec 09, 2016	9.211	9.292	9.165	9.211	1,390,398	+0.00(+0.00%)
Dec 08, 2016	9.083	9.287	9.054	9.211	2,017,265	+0.09(+1.02%)
Dec 07, 2016	9.043	9.252	8.996	9.118	3,019,527	+0.10(+1.16%)
Dec 06, 2016	8.886	9.031	8.883	9.014	1,772,824	+0.10(+1.11%)
Dec 05, 2016	8.868	8.926	8.810	8.915	873,293	+0.08(+0.85%)
Dec 02, 2016	8.793	8.915	8.793	8.839	1,083,297	+0.09(+1.06%)
Dec 01, 2016	8.880	8.897	8.706	8.746	2,124,764	-0.17(-1.89%)
Nov 30, 2016	8.932	8.970	8.851	8.915	1,852,370	-0.09(-1.03%)
Nov 29, 2016	8.909	9.025	8.909	9.008	1,441,900	+0.11(+1.24%)
Nov 28, 2016	8.799	8.921	8.799	8.897	2,103,191	+0.09(+0.99%)
Nov 25, 2016	8.770	8.857	8.770	8.810	784,675	+0.05(+0.53%)
Nov 23, 2016		8.764	8.764	8.764	0	-0.02(-0.20%)
Nov 22, 2016	8.659	8.810	8.659	8.781	1,506,345	+0.15(+1.68%)
Nov 21, 2016	8.729	8.822	8.624	8.636	1,026,147	-0.06(-0.67%)
Nov 18, 2016	8.648	8.735	8.642	8.694	2,067,395	+0.06(+0.74%)
Nov 17, 2016	8.677	8.723	8.607	8.630	1,746,694	-0.05(-0.54%)
Nov 16, 2016	8.706	8.717	8.546	8.677	1,958,708	-0.03(-0.33%)
Nov 15, 2016	8.793	8.880	8.630	8.706	2,256,863	-0.03(-0.33%)
Nov 14, 2016	8.537	8.775	8.508	8.735	2,048,992	+0.20(+2.31%)
Nov 11, 2016	8.241	8.572	8.241	8.537	5,271,554	+0.28(+3.45%)
Nov 10, 2016	8.433	8.438	8.154	8.253	10,436,727	-0.20(-2.34%)
Nov 09, 2016	8.386	8.561	8.328	8.450	2,469,721	-0.19(-2.15%)
Nov 08, 2016	8.671	8.683	8.578	8.636	3,183,540	-0.02(-0.27%)
Nov 07, 2016	8.683	8.717	8.598	8.659	3,116,356	+0.10(+1.22%)
Nov 04, 2016	8.642	8.642	8.503	8.555	6,186,821	-0.08(-0.87%)
Nov 03, 2016	8.723	8.758	8.619	8.630	2,657,901	-0.08(-0.93%)
Nov 02, 2016	8.816	8.816	8.706	8.712	3,162,692	-0.10(-1.19%)

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.