Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		10.97	10.97	10.97	0	-0.02(-0.16%)
Dec 28, 2017	10.96	11.02	10.94	10.99	2,396,394	+0.02(+0.22%)
Dec 27, 2017	11.03	11.03	10.95	10.96	1,163,870	-0.02(-0.16%)
Dec 26, 2017	10.96	11.04	10.92	10.98	1,106,497	+0.04(+0.33%)
Dec 22, 2017	10.89	10.96	10.84	10.95	1,381,848	+0.06(+0.55%)
Dec 21, 2017	10.92	10.98	10.87	10.89	4,213,849	+0.01(+0.06%)
Dec 20, 2017	11.02	11.13	10.87	10.88	3,430,470	-0.07(-0.66%)
Dec 19, 2017	11.22	11.25	10.91	10.95	4,321,123	-0.25(-2.26%)
Dec 18, 2017	11.16	11.27	11.13	11.21	4,655,628	+0.09(+0.81%)
Dec 15, 2017	10.97	11.13	10.89	11.12	5,985,184	+0.19(+1.71%)
Dec 14, 2017	10.90	10.98	10.84	10.93	3,190,906	+0.07(+0.61%)
Dec 13, 2017	10.90	10.90	10.80	10.86	2,902,586	+0.00(+0.00%)
Dec 12, 2017	10.80	10.89	10.75	10.86	2,713,956	+0.08(+0.73%)
Dec 11, 2017	10.77	10.82	10.73	10.78	2,330,215	+0.03(+0.28%)
Dec 08, 2017	10.68	10.83	10.64	10.75	3,306,795	+0.12(+1.13%)
Dec 07, 2017	10.43	10.64	10.41	10.63	4,850,691	+0.22(+2.08%)
Dec 06, 2017	10.36	10.46	10.21	10.42	2,918,891	+0.10(+0.99%)
Dec 05, 2017	10.53	10.59	10.30	10.31	3,471,862	-0.25(-2.40%)
Dec 04, 2017		10.39	10.55	10.57	3,666,745	+0.18(+1.68%)
Dec 01, 2017	10.40	10.44	10.34	10.39	1,224,198	+0.00(+0.00%)
Nov 30, 2017	10.48	10.49	10.37	10.39	1,795,542	-0.08(-0.75%)
Nov 29, 2017	10.37	10.49	10.33	10.47	1,720,288	+0.10(+0.93%)
Nov 28, 2017	10.52	10.52	10.34	10.37	2,541,645	-0.13(-1.26%)
Nov 27, 2017	10.51	10.54	10.44	10.51	983,903	-0.01(-0.06%)
Nov 24, 2017	10.48	10.58	10.46	10.51	463,304	+0.03(+0.29%)
Nov 22, 2017	10.46	10.52	10.43	10.48	1,913,029	-0.02(-0.17%)
Nov 21, 2017	10.59	10.59	10.47	10.50	1,976,237	-0.03(-0.29%)
Nov 20, 2017	10.48	10.53	10.43	10.53	1,150,648	+0.03(+0.29%)
Nov 17, 2017	10.47	10.55	10.43	10.50	1,347,409	-0.04(-0.40%)
Nov 16, 2017	10.57	10.59	10.49	10.54	1,634,053	-0.03(-0.29%)
Nov 15, 2017	10.66	10.68	10.57	10.57	942,662	-0.11(-1.07%)
Nov 14, 2017	10.71	10.75	10.62	10.69	1,675,957	-0.02(-0.17%)
Nov 13, 2017	10.69	10.73	10.63	10.71	2,139,214	+0.05(+0.45%)
Nov 10, 2017	10.68	10.75	10.65	10.66	1,091,718	-0.04(-0.39%)
Nov 09, 2017	10.69	10.75	10.66	10.70	1,061,892	+0.00(+0.00%)
Nov 08, 2017	10.56	10.73	10.55	10.70	2,029,078	+0.11(+1.08%)
Nov 07, 2017	10.60	10.70	10.55	10.59	1,975,216	-0.03(-0.28%)
Nov 06, 2017	10.54	10.67	10.52	10.62	1,593,017	+0.06(+0.57%)
Nov 03, 2017	10.50	10.59	10.49	10.55	1,143,361	+0.00(+0.00%)
Nov 02, 2017	10.55	10.67	10.52	10.55	1,660,022	-0.01(-0.11%)
Nov 01, 2017	10.55	10.61	10.51	10.57	1,732,077	+0.02(+0.17%)
Oct 31, 2017	10.52	10.55	10.43	10.55	1,567,275	+0.06(+0.58%)
Oct 30, 2017	10.56	10.56	10.44	10.49	2,065,748	-0.03(-0.29%)
Oct 27, 2017	10.52	10.54	10.44	10.52	2,856,628	+0.04(+0.35%)
Oct 26, 2017	10.55	10.57	10.44	10.48	2,828,409	-0.02(-0.17%)
Oct 25, 2017	10.57	10.60	10.42	10.50	2,229,653	-0.07(-0.63%)
Oct 24, 2017	10.55	10.63	10.51	10.57	3,623,990	+0.02(+0.17%)
Oct 23, 2017	10.47	10.55	10.40	10.55	2,775,763	+0.09(+0.87%)
Oct 20, 2017	10.52	10.61	10.39	10.46	2,601,975	-0.07(-0.63%)
Oct 19, 2017	10.78	10.78	10.32	10.52	6,084,994	-0.29(-2.68%)
Oct 18, 2017	10.83	10.86	10.79	10.81	1,564,970	-0.01(-0.11%)
Oct 17, 2017	10.85	10.89	10.80	10.83	1,752,084	-0.05(-0.50%)
Oct 16, 2017	10.92	10.96	10.87	10.88	2,189,880	-0.04(-0.33%)
Oct 13, 2017	10.95	10.96	10.84	10.92	1,899,105	-0.01(-0.05%)
Oct 12, 2017	10.86	10.93	10.86	10.92	1,787,544	+0.05(+0.50%)
Oct 11, 2017	10.83	10.91	10.79	10.87	1,847,497	+0.09(+0.84%)
Oct 10, 2017	10.80	10.85	10.71	10.78	1,826,767	+0.04(+0.34%)
Oct 09, 2017	10.75	10.78	10.73	10.74	1,067,932	-0.01(-0.06%)
Oct 06, 2017	10.72	10.77	10.61	10.75	1,822,426	-0.01(-0.06%)
Oct 05, 2017	10.72	10.82	10.68	10.75	2,955,903	+0.05(+0.45%)
Oct 04, 2017	10.60	10.71	10.59	10.71	2,324,780	+0.08(+0.80%)
Oct 03, 2017	10.53	10.64	10.53	10.62	2,524,558	+0.13(+1.27%)

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.