Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	9.956	10.05	9.876	9.927	3,402,885	-0.08(-0.81%)
Apr 29, 2021	9.986	10.13	9.905	10.01	1,790,235	+0.10(+0.96%)
Apr 28, 2021	9.868	9.964	9.846	9.912	2,038,447	+0.04(+0.45%)
Apr 27, 2021	9.876	9.876	9.751	9.868	1,648,336	+0.02(+0.22%)
Apr 26, 2021	9.766	9.942	9.766	9.846	2,792,579	+0.15(+1.51%)
Apr 23, 2021	9.685	9.751	9.604	9.700	3,591,381	+0.07(+0.76%)
Apr 22, 2021	9.802	9.802	9.575	9.626	4,179,252	-0.10(-0.98%)
Apr 21, 2021	9.700	9.846	9.626	9.722	2,845,132	+0.04(+0.45%)
Apr 20, 2021	9.648	9.773	9.589	9.678	2,139,767	-0.05(-0.53%)
Apr 19, 2021	9.692	9.766	9.619	9.729	1,878,831	+0.07(+0.68%)
Apr 16, 2021	9.678	9.751	9.593	9.663	2,236,061	+0.04(+0.46%)
Apr 15, 2021	9.523	9.633	9.421	9.619	1,691,523	+0.12(+1.24%)
Apr 14, 2021	9.597	9.633	9.494	9.501	2,651,879	-0.08(-0.84%)
Apr 13, 2021	9.523	9.604	9.406	9.582	3,524,417	+0.07(+0.69%)
Apr 12, 2021	9.406	9.516	9.333	9.516	1,810,529	+0.18(+1.97%)
Apr 09, 2021	9.406	9.443	9.296	9.333	1,874,605	-0.03(-0.31%)
Apr 08, 2021	9.457	9.487	9.285	9.362	2,285,998	-0.12(-1.31%)
Apr 07, 2021	9.465	9.553	9.377	9.487	2,689,672	+0.04(+0.47%)
Apr 06, 2021	9.457	9.538	9.391	9.443	2,555,645	-0.03(-0.31%)
Apr 05, 2021	9.617	9.646	9.335	9.472	3,192,132	-0.08(-0.83%)
Apr 01, 2021	9.393	9.552	9.313	9.552	2,044,507	+0.22(+2.32%)
Mar 31, 2021	9.508	9.508	9.248	9.335	2,505,776	-0.18(-1.90%)
Mar 30, 2021	9.407	9.591	9.338	9.515	2,465,233	+0.12(+1.23%)
Mar 29, 2021	9.581	9.682	9.335	9.400	3,374,313	-0.21(-2.18%)
Mar 26, 2021	9.385	9.653	9.346	9.609	1,986,697	+0.31(+3.34%)
Mar 25, 2021	9.190	9.360	9.002	9.299	2,410,160	+0.08(+0.86%)
Mar 24, 2021	9.147	9.382	9.139	9.219	3,100,982	+0.11(+1.19%)
Mar 23, 2021	9.291	9.374	9.038	9.111	3,290,091	-0.23(-2.48%)
Mar 22, 2021	9.537	9.588	9.237	9.342	3,173,833	-0.28(-2.93%)
Mar 19, 2021	9.761	9.899	9.617	9.624	4,338,233	-0.20(-1.99%)
Mar 18, 2021	9.928	10.02	9.783	9.819	3,652,326	-0.12(-1.16%)
Mar 17, 2021	9.834	9.942	9.740	9.935	1,833,037	+0.07(+0.73%)
Mar 16, 2021	10.03	10.06	9.852	9.863	2,417,641	-0.20(-2.01%)
Mar 15, 2021	10.09	10.14	9.841	10.06	3,497,014	+0.02(+0.22%)
Mar 12, 2021	9.906	10.05	9.848	10.04	2,022,655	+0.23(+2.36%)
Mar 11, 2021	9.906	10.05	9.812	9.812	3,279,835	-0.09(-0.95%)
Mar 10, 2021	9.682	9.928	9.595	9.906	2,563,196	+0.25(+2.54%)
Mar 09, 2021	9.797	9.841	9.595	9.660	3,234,643	-0.13(-1.33%)
Mar 08, 2021	9.407	9.826	9.327	9.790	2,778,610	+0.44(+4.72%)
Mar 05, 2021	9.270	9.349	9.017	9.349	2,176,446	+0.20(+2.13%)
Mar 04, 2021	9.320	9.429	9.002	9.154	3,087,154	-0.11(-1.17%)
Mar 03, 2021	9.024	9.371	9.024	9.262	3,107,897	+0.26(+2.89%)
Mar 02, 2021	9.002	9.096	8.908	9.002	3,080,990	+0.00(+0.00%)
Mar 01, 2021	8.980	9.146	8.980	9.002	2,285,163	+0.16(+1.80%)
Feb 26, 2021	8.937	9.031	8.814	8.843	3,417,976	-0.12(-1.37%)
Feb 25, 2021	9.154	9.277	8.915	8.966	3,038,583	-0.11(-1.20%)
Feb 24, 2021	8.865	9.125	8.829	9.074	1,971,008	+0.27(+3.04%)
Feb 23, 2021	8.735	8.894	8.706	8.807	5,197,822	+0.06(+0.66%)
Feb 22, 2021	8.547	8.850	8.532	8.749	5,033,784	+0.22(+2.54%)
Feb 19, 2021	8.467	8.608	8.406	8.532	1,751,170	+0.11(+1.29%)
Feb 18, 2021	8.481	8.568	8.424	8.424	2,865,141	-0.14(-1.60%)
Feb 17, 2021	8.547	8.597	8.460	8.561	1,842,644	-0.02(-0.25%)
Feb 16, 2021	8.706	8.749	8.554	8.583	3,069,920	-0.09(-1.00%)
Feb 12, 2021	8.561	8.720	8.503	8.669	1,661,551	+0.07(+0.84%)
Feb 11, 2021	8.539	8.677	8.496	8.597	1,984,467	+0.07(+0.76%)
Feb 10, 2021	8.575	8.691	8.489	8.532	1,915,483	+0.06(+0.68%)
Feb 09, 2021	8.590	8.662	8.460	8.474	1,827,469	-0.06(-0.68%)
Feb 08, 2021	8.344	8.547	8.322	8.532	1,905,358	+0.23(+2.79%)
Feb 05, 2021	8.337	8.409	8.265	8.301	2,430,782	+0.07(+0.79%)
Feb 04, 2021	8.156	8.387	8.113	8.236	5,196,194	+0.15(+1.88%)
Feb 03, 2021	7.961	8.127	7.686	8.084	8,542,124	+0.13(+1.64%)
Feb 02, 2021	8.069	8.142	7.932	7.954	3,850,984	-0.07(-0.90%)

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.