Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	5.024	5.054	4.915	4.932	4,237,303	-0.08(-1.50%)
Feb 27, 2023	5.133	5.175	4.982	5.008	1,726,866	-0.08(-1.64%)
Feb 24, 2023	5.116	5.125	5.011	5.091	2,100,474	-0.12(-2.25%)
Feb 23, 2023	5.225	5.260	5.100	5.208	1,941,349	+0.00(+0.00%)
Feb 22, 2023	5.208	5.288	5.154	5.208	2,188,437	-0.03(-0.48%)
Feb 21, 2023	5.384	5.414	5.204	5.234	1,655,008	-0.20(-3.70%)
Feb 17, 2023	5.518	5.518	5.376	5.435	1,549,662	-0.08(-1.37%)
Feb 16, 2023	5.577	5.598	5.472	5.510	2,076,098	-0.11(-1.94%)
Feb 15, 2023	5.518	5.623	5.497	5.619	1,772,948	+0.07(+1.21%)
Feb 14, 2023	5.569	5.636	5.489	5.552	2,063,831	-0.02(-0.30%)
Feb 13, 2023	5.518	5.644	5.489	5.569	1,739,463	+0.02(+0.30%)
Feb 10, 2023	5.468	5.569	5.451	5.552	1,418,267	+0.08(+1.38%)
Feb 09, 2023	5.703	5.753	5.456	5.476	2,713,343	-0.18(-3.11%)
Feb 08, 2023	5.644	5.707	5.610	5.652	1,584,168	-0.01(-0.15%)
Feb 07, 2023	5.610	5.770	5.535	5.661	2,363,597	+0.02(+0.30%)
Feb 06, 2023	5.694	5.736	5.543	5.644	2,096,089	-0.14(-2.46%)
Feb 03, 2023	5.862	5.937	5.728	5.786	4,095,553	-0.14(-2.40%)
Feb 02, 2023	5.761	6.071	5.619	5.929	5,726,793	+0.51(+9.43%)
Feb 01, 2023	5.451	5.527	5.309	5.418	3,020,936	-0.08(-1.37%)
Jan 31, 2023	5.342	5.514	5.292	5.493	7,005,777	+0.18(+3.47%)
Jan 30, 2023	5.317	5.384	5.284	5.309	2,640,487	-0.09(-1.71%)
Jan 27, 2023	5.175	5.409	5.175	5.401	2,130,765	+0.23(+4.54%)
Jan 26, 2023	5.175	5.217	5.112	5.167	2,789,132	+0.00(+0.00%)
Jan 25, 2023	5.167	5.183	5.068	5.167	2,319,885	-0.05(-0.96%)
Jan 24, 2023	5.275	5.275	5.150	5.217	1,454,408	-0.02(-0.32%)
Jan 23, 2023	5.292	5.363	5.196	5.234	1,771,857	-0.04(-0.79%)
Jan 20, 2023	5.326	5.326	5.116	5.275	3,021,675	-0.02(-0.32%)
Jan 19, 2023	5.351	5.393	5.284	5.292	1,693,815	-0.09(-1.71%)
Jan 18, 2023	5.493	5.527	5.326	5.384	1,813,230	-0.07(-1.23%)
Jan 17, 2023	5.518	5.560	5.418	5.451	1,761,800	-0.03(-0.61%)
Jan 13, 2023	5.435	5.560	5.401	5.485	1,340,841	-0.02(-0.30%)
Jan 12, 2023	5.351	5.502	5.301	5.502	2,120,939	+0.19(+3.63%)
Jan 11, 2023	5.150	5.342	5.134	5.309	2,736,266	+0.18(+3.59%)
Jan 10, 2023	5.041	5.141	4.974	5.125	2,431,384	+0.10(+2.00%)
Jan 09, 2023	5.158	5.200	4.995	5.024	2,325,658	-0.16(-3.07%)
Jan 06, 2023	5.108	5.196	5.041	5.183	1,666,872	+0.10(+1.98%)
Jan 05, 2023	5.133	5.141	5.010	5.083	2,728,623	-0.10(-1.94%)
Jan 04, 2023	5.183	5.246	5.100	5.183	3,208,608	+0.08(+1.48%)
Jan 03, 2023	5.084	5.197	5.006	5.108	3,571,902	+0.11(+2.28%)
Dec 30, 2022	4.986	5.084	4.921	4.994	2,198,628	-0.05(-0.97%)
Dec 29, 2022	4.954	5.059	4.921	5.043	2,136,715	+0.14(+2.81%)
Dec 28, 2022	5.157	5.172	4.856	4.905	3,315,771	-0.23(-4.43%)
Dec 27, 2022	5.059	5.149	4.990	5.132	2,787,814	+0.09(+1.77%)
Dec 23, 2022	4.978	5.059	4.946	5.043	1,693,573	+0.02(+0.49%)
Dec 22, 2022	4.921	5.019	4.836	5.019	2,173,833	+0.06(+1.15%)
Dec 21, 2022	5.067	5.076	4.962	4.962	1,760,092	-0.05(-0.97%)
Dec 20, 2022	4.986	5.080	4.962	5.011	1,747,350	-0.01(-0.16%)
Dec 19, 2022	5.019	5.051	4.962	5.019	2,701,313	+0.02(+0.32%)
Dec 16, 2022	5.189	5.189	4.913	5.002	6,718,919	-0.28(-5.23%)
Dec 15, 2022	5.140	5.368	5.092	5.279	8,412,944	+0.07(+1.40%)
Dec 14, 2022	5.189	5.376	5.189	5.205	3,935,585	-0.09(-1.69%)
Dec 13, 2022	5.319	5.372	5.128	5.295	4,195,538	+0.19(+3.82%)
Dec 12, 2022	5.149	5.181	5.015	5.100	2,633,276	-0.02(-0.48%)
Dec 09, 2022	5.084	5.153	5.055	5.124	4,445,602	+0.01(+0.16%)
Dec 08, 2022	5.116	5.132	5.076	5.116	3,397,795	+0.04(+0.80%)
Dec 07, 2022	5.076	5.165	4.954	5.076	3,580,555	+0.00(+0.00%)
Dec 06, 2022	5.230	5.258	5.051	5.076	3,065,885	-0.17(-3.25%)
Dec 05, 2022	5.408	5.425	5.222	5.246	1,953,237	-0.23(-4.15%)
Dec 02, 2022	5.441	5.506	5.388	5.473	1,462,569	-0.02(-0.30%)

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.