Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	6.403	6.471	6.308	6.348	2,741,169	+0.00(+0.00%)
Aug 30, 2022	6.427	6.455	6.324	6.348	1,991,865	-0.06(-0.99%)
Aug 29, 2022	6.356	6.467	6.293	6.411	2,422,589	+0.03(+0.50%)
Aug 26, 2022	6.546	6.573	6.372	6.380	1,416,253	-0.19(-2.89%)
Aug 25, 2022	6.490	6.637	6.482	6.569	1,123,015	+0.09(+1.34%)
Aug 24, 2022	6.640	6.640	6.427	6.482	2,445,808	-0.15(-2.26%)
Aug 23, 2022	6.601	6.747	6.601	6.633	1,764,140	+0.06(+0.84%)
Aug 22, 2022	6.767	6.767	6.546	6.577	1,471,432	-0.27(-3.93%)
Aug 19, 2022	6.909	6.921	6.791	6.846	1,931,359	-0.12(-1.70%)
Aug 18, 2022	6.878	7.044	6.862	6.965	3,568,791	+0.12(+1.73%)
Aug 17, 2022	6.917	6.952	6.821	6.846	1,630,811	-0.18(-2.59%)
Aug 16, 2022	6.933	7.056	6.870	7.028	2,524,223	+0.11(+1.60%)
Aug 15, 2022	6.972	7.000	6.893	6.917	2,453,213	-0.08(-1.13%)
Aug 12, 2022	7.020	7.071	6.949	6.996	2,956,892	+0.03(+0.45%)
Aug 11, 2022	6.949	7.115	6.917	6.965	3,149,054	+0.10(+1.50%)
Aug 10, 2022	6.751	6.897	6.720	6.862	3,449,724	+0.21(+3.21%)
Aug 09, 2022	6.735	6.767	6.550	6.648	2,980,857	-0.09(-1.41%)
Aug 08, 2022	6.814	6.948	6.712	6.743	1,996,152	+0.01(+0.12%)
Aug 05, 2022	6.727	6.806	6.640	6.735	1,987,739	-0.02(-0.23%)
Aug 04, 2022	6.957	6.965	6.731	6.751	2,164,230	-0.17(-2.51%)
Aug 03, 2022	7.083	7.162	6.917	6.925	2,598,463	-0.16(-2.23%)
Aug 02, 2022	7.305	7.320	7.075	7.083	1,877,809	-0.25(-3.45%)
Aug 01, 2022	7.336	7.376	7.237	7.336	2,095,235	-0.06(-0.75%)
Jul 29, 2022	7.312	7.451	7.265	7.391	1,577,424	+0.10(+1.41%)
Jul 28, 2022	7.281	7.332	7.206	7.289	2,925,286	+0.06(+0.77%)
Jul 27, 2022	7.233	7.281	7.139	7.233	2,721,837	-0.02(-0.22%)
Jul 26, 2022	7.534	7.660	7.218	7.249	2,353,468	-0.28(-3.78%)
Jul 25, 2022	7.486	7.597	7.431	7.534	1,521,391	+0.09(+1.17%)
Jul 22, 2022	7.415	7.494	7.352	7.447	1,983,200	+0.08(+1.07%)
Jul 21, 2022	7.407	7.424	7.233	7.368	1,991,381	-0.15(-2.00%)
Jul 20, 2022	7.494	7.585	7.447	7.518	1,608,680	+0.00(+0.00%)
Jul 19, 2022	7.297	7.526	7.273	7.518	1,187,559	+0.29(+4.05%)
Jul 18, 2022	7.265	7.360	7.202	7.225	1,209,220	+0.01(+0.11%)
Jul 15, 2022	7.218	7.257	7.131	7.218	2,489,502	+0.13(+1.78%)
Jul 14, 2022	6.996	7.111	6.996	7.091	1,082,779	-0.08(-1.10%)
Jul 13, 2022	7.265	7.277	7.119	7.170	1,411,454	-0.12(-1.63%)
Jul 12, 2022	7.131	7.324	7.131	7.289	1,401,292	+0.13(+1.88%)
Jul 11, 2022	7.273	7.312	7.095	7.154	1,252,506	-0.14(-1.95%)
Jul 08, 2022	7.439	7.463	7.281	7.297	1,329,658	-0.17(-2.33%)
Jul 07, 2022	7.478	7.557	7.431	7.471	1,728,344	+0.06(+0.75%)
Jul 06, 2022	7.565	7.640	7.399	7.415	1,532,271	-0.17(-2.19%)
Jul 05, 2022	7.478	7.589	7.297	7.581	2,111,430	+0.03(+0.42%)
Jul 01, 2022	7.472	7.596	7.426	7.550	1,579,917	+0.08(+1.04%)
Jun 30, 2022	7.441	7.588	7.321	7.472	2,029,684	-0.11(-1.43%)
Jun 29, 2022	7.666	7.666	7.503	7.581	2,152,310	-0.06(-0.81%)
Jun 28, 2022	7.751	7.875	7.635	7.643	3,045,560	-0.01(-0.10%)
Jun 27, 2022	7.666	7.751	7.588	7.650	2,657,849	+0.03(+0.41%)
Jun 24, 2022	7.472	7.705	7.449	7.619	2,799,527	+0.22(+3.04%)
Jun 23, 2022	7.325	7.418	7.267	7.395	1,844,387	+0.02(+0.21%)
Jun 22, 2022	7.263	7.488	7.255	7.379	1,427,009	-0.01(-0.10%)
Jun 21, 2022	7.449	7.542	7.348	7.387	1,946,658	+0.02(+0.21%)
Jun 17, 2022	7.247	7.426	7.212	7.371	2,551,735	+0.19(+2.59%)
Jun 16, 2022	7.356	7.356	7.150	7.185	1,839,697	-0.36(-4.73%)
Jun 15, 2022	7.441	7.654	7.387	7.542	2,339,817	+0.17(+2.31%)
Jun 14, 2022	7.449	7.526	7.255	7.371	2,059,040	-0.09(-1.25%)
Jun 13, 2022	7.821	7.836	7.426	7.464	2,843,161	-0.56(-6.96%)
Jun 10, 2022	8.015	8.092	7.945	8.022	2,012,894	-0.09(-1.15%)
Jun 09, 2022	8.332	8.348	8.112	8.115	1,992,665	-0.26(-3.06%)
Jun 08, 2022	8.480	8.499	8.298	8.371	2,022,947	-0.20(-2.35%)
Jun 07, 2022	8.325	8.580	8.278	8.573	2,223,838	+0.17(+2.03%)
Jun 06, 2022	8.511	8.511	8.325	8.402	2,076,845	-0.01(-0.09%)
Jun 03, 2022	8.495	8.534	8.371	8.410	1,223,063	-0.16(-1.81%)
Jun 02, 2022	8.503	8.580	8.379	8.565	920,384	+0.05(+0.55%)

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.