Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	10.15	10.21	10.08	10.15	1,621,258	-0.01(-0.13%)
Oct 30, 2019	10.05	10.18	9.992	10.16	1,786,490	+0.16(+1.59%)
Oct 29, 2019	9.959	10.08	9.915	10.01	2,578,424	+0.08(+0.80%)
Oct 28, 2019	9.892	9.978	9.836	9.925	2,351,165	+0.05(+0.54%)
Oct 25, 2019	9.925	9.965	9.872	9.872	1,711,616	-0.05(-0.54%)
Oct 24, 2019	9.939	9.965	9.846	9.925	2,745,430	+0.01(+0.07%)
Oct 23, 2019	9.759	9.919	9.759	9.919	1,933,591	+0.15(+1.56%)
Oct 22, 2019	9.786	9.812	9.746	9.766	1,399,723	+0.00(+0.00%)
Oct 21, 2019	9.726	9.766	9.666	9.766	2,040,859	+0.07(+0.75%)
Oct 18, 2019	9.699	9.806	9.571	9.693	2,729,314	-0.07(-0.75%)
Oct 17, 2019	9.660	9.766	9.646	9.766	1,437,595	+0.10(+1.03%)
Oct 16, 2019	9.600	9.679	9.586	9.666	1,315,118	+0.05(+0.48%)
Oct 15, 2019	9.600	9.646	9.553	9.620	1,927,619	+0.04(+0.42%)
Oct 14, 2019	9.646	9.646	9.527	9.580	1,902,193	-0.04(-0.41%)
Oct 11, 2019	9.606	9.679	9.567	9.620	9,526,561	+0.07(+0.77%)
Oct 10, 2019	9.660	9.679	9.540	9.547	2,596,026	-0.13(-1.37%)
Oct 09, 2019	9.832	9.839	9.660	9.679	3,305,428	-0.10(-1.02%)
Oct 08, 2019	9.779	9.859	9.713	9.779	1,689,396	-0.05(-0.47%)
Oct 07, 2019	9.746	9.879	9.746	9.826	1,505,411	+0.04(+0.41%)
Oct 04, 2019	9.759	9.826	9.693	9.786	1,991,291	+0.05(+0.55%)
Oct 03, 2019	9.699	9.842	9.616	9.733	2,771,177	+0.04(+0.41%)
Oct 02, 2019	9.726	9.739	9.623	9.693	1,377,887	-0.05(-0.48%)
Oct 01, 2019	9.936	9.975	9.720	9.739	1,967,082	-0.20(-1.98%)
Sep 30, 2019	9.949	10.00	9.897	9.936	1,433,758	-0.02(-0.20%)
Sep 27, 2019	9.943	9.962	9.864	9.956	1,027,838	+0.05(+0.46%)
Sep 26, 2019	9.765	9.916	9.765	9.910	1,164,217	+0.18(+1.82%)
Sep 25, 2019	9.647	9.792	9.647	9.733	985,029	+0.07(+0.68%)
Sep 24, 2019	9.825	9.851	9.667	9.667	1,101,278	-0.14(-1.47%)
Sep 23, 2019	9.667	9.854	9.588	9.811	1,353,442	+0.05(+0.47%)
Sep 20, 2019	9.831	9.884	9.746	9.765	2,281,950	-0.05(-0.47%)
Sep 19, 2019	9.792	9.867	9.772	9.811	1,014,604	+0.04(+0.40%)
Sep 18, 2019	9.798	9.818	9.700	9.772	1,775,545	+0.01(+0.07%)
Sep 17, 2019	9.792	9.811	9.697	9.765	994,240	-0.01(-0.13%)
Sep 16, 2019	9.667	9.785	9.615	9.779	1,008,827	+0.12(+1.22%)
Sep 13, 2019	9.733	9.815	9.644	9.661	1,915,246	-0.08(-0.81%)
Sep 12, 2019	9.870	9.884	9.729	9.739	1,150,599	-0.08(-0.80%)
Sep 11, 2019	9.825	9.847	9.739	9.818	1,636,089	+0.00(+0.00%)
Sep 10, 2019	9.608	9.844	9.595	9.818	2,790,693	+0.20(+2.04%)
Sep 09, 2019	9.543	9.641	9.464	9.621	2,048,716	+0.09(+0.96%)
Sep 06, 2019	9.510	9.543	9.457	9.529	2,161,952	+0.04(+0.41%)
Sep 05, 2019	9.549	9.602	9.451	9.490	2,408,311	-0.05(-0.55%)
Sep 04, 2019	9.497	9.575	9.457	9.543	1,813,240	+0.09(+0.90%)
Sep 03, 2019	9.405	9.523	9.372	9.457	1,785,840	+0.05(+0.49%)
Aug 30, 2019	9.359	9.444	9.293	9.411	2,525,606	+0.05(+0.56%)
Aug 29, 2019	9.287	9.385	9.280	9.359	1,541,887	+0.12(+1.28%)
Aug 28, 2019	9.221	9.300	9.201	9.241	1,083,071	-0.01(-0.14%)
Aug 27, 2019	9.424	9.483	9.247	9.254	1,302,207	-0.12(-1.33%)
Aug 26, 2019	9.424	9.444	9.293	9.379	1,173,437	+0.02(+0.21%)
Aug 23, 2019	9.451	9.543	9.342	9.359	2,155,243	-0.12(-1.31%)
Aug 22, 2019	9.431	9.510	9.372	9.483	956,668	+0.07(+0.70%)
Aug 21, 2019	9.477	9.478	9.385	9.418	1,217,452	-0.03(-0.28%)
Aug 20, 2019	9.483	9.562	9.431	9.444	1,479,937	-0.04(-0.41%)
Aug 19, 2019	9.510	9.549	9.449	9.483	1,387,635	+0.05(+0.49%)
Aug 16, 2019	9.300	9.464	9.280	9.438	1,824,828	+0.15(+1.62%)
Aug 15, 2019	9.254	9.365	9.241	9.287	2,302,081	+0.05(+0.50%)
Aug 14, 2019	9.457	9.457	9.241	9.241	2,416,144	-0.28(-2.89%)
Aug 13, 2019	9.464	9.543	9.424	9.516	1,660,252	+0.03(+0.28%)
Aug 12, 2019	9.569	9.595	9.477	9.490	2,315,545	-0.12(-1.23%)
Aug 09, 2019	9.798	9.798	9.526	9.608	3,456,470	-0.17(-1.74%)
Aug 08, 2019	9.621	9.877	9.562	9.779	2,754,252	+0.18(+1.91%)
Aug 07, 2019	9.529	9.713	9.451	9.595	3,308,270	+0.05(+0.55%)
Aug 06, 2019	9.359	9.575	9.359	9.543	3,842,190	+0.19(+2.03%)
Aug 05, 2019	9.483	9.510	9.234	9.352	2,705,896	-0.20(-2.13%)
Aug 02, 2019	9.621	9.647	9.539	9.556	1,581,172	-0.09(-0.95%)

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.