Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	10.03	10.20	10.03	10.06	2,368,410	+0.00(+0.00%)
Jun 29, 2021	10.10	10.18	10.05	10.06	2,058,342	-0.03(-0.29%)
Jun 28, 2021	10.35	10.37	9.905	10.09	3,546,705	-0.29(-2.83%)
Jun 25, 2021	10.40	10.46	10.32	10.38	28,625,210	-0.01(-0.07%)
Jun 24, 2021	10.38	10.42	10.31	10.39	2,500,644	+0.04(+0.43%)
Jun 23, 2021	10.37	10.43	10.32	10.35	2,002,234	-0.02(-0.21%)
Jun 22, 2021	10.61	10.69	10.37	10.37	1,991,585	-0.23(-2.21%)
Jun 21, 2021	10.35	10.65	10.33	10.60	2,167,546	+0.31(+2.99%)
Jun 18, 2021	10.42	10.46	10.29	10.29	3,372,822	-0.21(-1.96%)
Jun 17, 2021	10.60	10.64	10.42	10.50	2,194,110	-0.12(-1.17%)
Jun 16, 2021	10.74	10.89	10.62	10.62	3,612,954	-0.18(-1.63%)
Jun 15, 2021	10.93	10.99	10.80	10.80	2,313,531	-0.15(-1.41%)
Jun 14, 2021	11.00	11.07	10.92	10.95	1,702,302	-0.02(-0.20%)
Jun 11, 2021	10.98	11.01	10.92	10.98	1,405,225	-0.03(-0.27%)
Jun 10, 2021	11.02	11.08	10.95	11.01	1,667,017	+0.01(+0.07%)
Jun 09, 2021	11.06	11.13	10.99	11.00	2,036,171	-0.01(-0.07%)
Jun 08, 2021	10.85	11.06	10.84	11.01	2,300,485	+0.16(+1.49%)
Jun 07, 2021	10.75	10.95	10.74	10.84	2,246,628	+0.14(+1.30%)
Jun 04, 2021	10.78	10.78	10.64	10.70	1,338,079	-0.06(-0.55%)
Jun 03, 2021	10.81	10.81	10.69	10.76	1,733,503	-0.05(-0.48%)
Jun 02, 2021	10.79	10.81	10.63	10.81	2,085,852	+0.12(+1.17%)
Jun 01, 2021	10.35	10.70	10.33	10.69	2,001,580	+0.37(+3.63%)
May 28, 2021	10.38	10.38	10.29	10.32	1,541,316	+0.00(+0.00%)
May 27, 2021	10.36	10.40	10.26	10.32	1,982,481	+0.02(+0.21%)
May 26, 2021	10.23	10.38	10.18	10.29	1,630,743	+0.10(+0.94%)
May 25, 2021	10.38	10.42	10.19	10.20	2,579,604	-0.18(-1.70%)
May 24, 2021	10.29	10.43	10.21	10.37	1,350,193	+0.17(+1.65%)
May 21, 2021	10.24	10.29	10.17	10.21	1,375,718	+0.03(+0.29%)
May 20, 2021	9.905	10.21	9.861	10.18	1,849,759	+0.23(+2.36%)
May 19, 2021	9.964	9.978	9.766	9.942	2,067,886	-0.10(-1.02%)
May 18, 2021	10.02	10.11	9.923	10.04	1,876,694	+0.04(+0.44%)
May 17, 2021	9.978	10.03	9.898	10.00	1,174,579	+0.02(+0.22%)
May 14, 2021	9.876	10.00	9.824	9.978	1,706,651	+0.13(+1.34%)
May 13, 2021	9.678	9.920	9.626	9.846	1,996,233	+0.18(+1.82%)
May 12, 2021	9.824	9.883	9.659	9.670	1,849,805	-0.16(-1.64%)
May 11, 2021	9.846	9.876	9.740	9.832	1,887,892	-0.14(-1.40%)
May 10, 2021	10.15	10.23	9.971	9.971	1,864,209	-0.11(-1.09%)
May 07, 2021	10.07	10.10	9.978	10.08	1,915,857	-0.01(-0.07%)
May 06, 2021	9.802	10.10	9.802	10.09	2,129,949	+0.29(+2.92%)
May 05, 2021	9.846	10.18	9.714	9.802	2,000,191	-0.30(-2.98%)
May 04, 2021	10.04	10.17	10.00	10.10	2,489,329	+0.06(+0.58%)
May 03, 2021	10.04	10.16	9.956	10.04	3,398,791	+0.12(+1.18%)
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%)

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.