Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	9.720	9.792	9.628	9.674	2,188,153	-0.05(-0.47%)
Jul 30, 2019	9.667	9.785	9.664	9.720	1,452,705	+0.05(+0.47%)
Jul 29, 2019	9.661	9.759	9.641	9.674	2,456,891	+0.03(+0.34%)
Jul 26, 2019	9.575	9.661	9.556	9.641	1,261,126	+0.08(+0.82%)
Jul 25, 2019	9.680	9.687	9.536	9.562	2,082,274	-0.12(-1.29%)
Jul 24, 2019	9.503	9.733	9.483	9.687	4,076,480	+0.18(+1.86%)
Jul 23, 2019	9.339	9.543	9.306	9.510	2,325,805	+0.12(+1.26%)
Jul 22, 2019	9.424	9.457	9.349	9.392	1,284,066	-0.02(-0.21%)
Jul 19, 2019	9.556	9.602	9.411	9.411	1,631,031	-0.16(-1.64%)
Jul 18, 2019	9.470	9.608	9.411	9.569	1,309,957	+0.09(+0.90%)
Jul 17, 2019	9.477	9.506	9.411	9.483	1,874,047	+0.01(+0.14%)
Jul 16, 2019	9.483	9.523	9.424	9.470	2,208,817	-0.04(-0.41%)
Jul 15, 2019	9.595	9.621	9.490	9.510	1,818,555	-0.07(-0.75%)
Jul 12, 2019	9.575	9.654	9.565	9.582	1,443,486	+0.00(+0.00%)
Jul 11, 2019	9.693	9.720	9.543	9.582	2,077,873	-0.12(-1.22%)
Jul 10, 2019	9.713	9.772	9.651	9.700	1,596,583	+0.03(+0.27%)
Jul 09, 2019	9.654	9.706	9.595	9.674	1,133,789	+0.03(+0.27%)
Jul 08, 2019	9.575	9.670	9.529	9.647	1,274,017	+0.10(+1.03%)
Jul 05, 2019	9.457	9.582	9.369	9.549	1,127,862	+0.01(+0.07%)
Jul 03, 2019	9.529	9.575	9.490	9.543	803,546	+0.07(+0.76%)
Jul 02, 2019	9.347	9.503	9.325	9.470	1,326,617	+0.14(+1.53%)
Jul 01, 2019	9.367	9.367	9.205	9.328	1,810,289	+0.06(+0.63%)
Jun 28, 2019	9.276	9.415	9.270	9.270	3,800,872	+0.01(+0.07%)
Jun 27, 2019	9.231	9.296	9.224	9.263	1,876,800	+0.08(+0.85%)
Jun 26, 2019	9.503	9.503	9.186	9.186	2,135,336	-0.32(-3.34%)
Jun 25, 2019	9.652	9.690	9.503	9.503	1,930,218	-0.16(-1.67%)
Jun 24, 2019	9.788	9.813	9.645	9.665	1,666,141	-0.07(-0.73%)
Jun 21, 2019	9.911	9.917	9.736	9.736	2,553,585	-0.21(-2.15%)
Jun 20, 2019	9.988	10.01	9.911	9.949	2,189,570	+0.03(+0.33%)
Jun 19, 2019	9.891	9.985	9.833	9.917	3,477,826	+0.02(+0.20%)
Jun 18, 2019	10.09	10.16	9.891	9.898	2,568,127	-0.12(-1.23%)
Jun 17, 2019	9.852	10.04	9.852	10.02	1,385,900	+0.17(+1.71%)
Jun 14, 2019	9.891	9.936	9.852	9.852	1,627,157	-0.08(-0.85%)
Jun 13, 2019	9.891	9.962	9.856	9.936	1,237,548	+0.07(+0.72%)
Jun 12, 2019	9.904	9.969	9.800	9.865	2,434,871	-0.07(-0.72%)
Jun 11, 2019	9.949	10.01	9.859	9.936	4,530,464	-0.12(-1.22%)
Jun 10, 2019	10.09	10.09	9.972	10.06	2,535,740	-0.03(-0.32%)
Jun 07, 2019	10.16	10.22	10.03	10.09	2,835,515	+0.04(+0.39%)
Jun 06, 2019	10.20	10.20	9.988	10.05	2,159,227	-0.14(-1.33%)
Jun 05, 2019	9.930	10.20	9.865	10.19	3,320,997	+0.32(+3.21%)
Jun 04, 2019	9.729	9.891	9.652	9.872	3,634,409	+0.17(+1.73%)
Jun 03, 2019	9.800	9.813	9.671	9.703	2,582,370	-0.08(-0.79%)
May 31, 2019	9.632	9.813	9.580	9.781	5,286,679	+0.12(+1.27%)
May 30, 2019	9.703	9.723	9.632	9.658	2,005,241	-0.02(-0.20%)
May 29, 2019	9.639	9.684	9.561	9.678	5,145,177	+0.02(+0.20%)
May 28, 2019	9.788	9.800	9.658	9.658	2,391,569	-0.08(-0.80%)
May 24, 2019	9.749	9.768	9.697	9.736	1,896,110	+0.05(+0.53%)
May 23, 2019	9.639	9.697	9.580	9.684	2,600,078	-0.03(-0.33%)
May 22, 2019	9.613	9.723	9.580	9.716	3,753,442	+0.10(+1.01%)
May 21, 2019	9.516	9.632	9.516	9.619	1,401,964	+0.11(+1.16%)
May 20, 2019	9.613	9.632	9.457	9.509	2,670,003	-0.12(-1.28%)
May 17, 2019	9.658	9.671	9.580	9.632	2,750,704	-0.05(-0.53%)
May 16, 2019	9.697	9.762	9.665	9.684	3,149,104	-0.03(-0.27%)
May 15, 2019	9.678	9.723	9.639	9.710	2,837,877	+0.01(+0.13%)
May 14, 2019	9.684	9.723	9.635	9.697	1,027,463	+0.04(+0.40%)
May 13, 2019	9.574	9.703	9.574	9.658	1,468,429	-0.05(-0.53%)
May 10, 2019	9.639	9.716	9.564	9.710	6,827,173	+0.08(+0.87%)
May 09, 2019	9.665	9.674	9.509	9.626	5,449,037	-0.07(-0.73%)
May 08, 2019	9.755	9.843	9.684	9.697	3,311,625	-0.07(-0.73%)
May 07, 2019	9.852	9.894	9.668	9.768	1,743,266	-0.14(-1.44%)
May 06, 2019	9.852	9.977	9.852	9.911	3,523,389	-0.02(-0.20%)
May 03, 2019	9.878	9.936	9.800	9.930	2,034,526	+0.07(+0.72%)
May 02, 2019	9.943	10.02	9.813	9.859	1,919,479	-0.05(-0.52%)

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.