Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	8.043	8.242	7.915	7.915	2,759,641	-0.26(-3.13%)
Nov 27, 2020	8.320	8.320	8.142	8.171	826,884	-0.09(-1.03%)
Nov 25, 2020	8.370	8.370	8.135	8.256	3,647,151	-0.03(-0.34%)
Nov 24, 2020	8.213	8.544	8.197	8.284	3,682,541	+0.27(+3.37%)
Nov 23, 2020	7.929	8.185	7.836	8.014	2,554,433	+0.20(+2.55%)
Nov 20, 2020	7.673	7.843	7.602	7.815	1,606,659	+0.14(+1.85%)
Nov 19, 2020	7.666	7.787	7.545	7.673	2,603,132	-0.05(-0.64%)
Nov 18, 2020	8.035	8.071	7.708	7.723	2,249,817	-0.29(-3.64%)
Nov 17, 2020	7.858	8.067	7.843	8.014	2,612,292	+0.09(+1.08%)
Nov 16, 2020	7.979	8.064	7.865	7.929	6,399,550	+0.28(+3.72%)
Nov 13, 2020	7.211	7.676	7.211	7.644	4,850,212	+0.48(+6.65%)
Nov 12, 2020	7.090	7.378	7.026	7.168	4,388,675	-0.01(-0.20%)
Nov 11, 2020	7.225	7.225	7.008	7.182	2,294,551	-0.03(-0.39%)
Nov 10, 2020	6.933	7.253	6.912	7.211	3,267,132	+0.31(+4.54%)
Nov 09, 2020	6.869	7.207	6.670	6.898	5,097,311	+0.78(+12.66%)
Nov 06, 2020	6.457	6.514	6.101	6.123	1,591,190	-0.29(-4.55%)
Nov 05, 2020	6.379	6.549	6.336	6.414	2,022,708	+0.10(+1.58%)
Nov 04, 2020	6.563	6.563	6.293	6.315	2,044,383	-0.24(-3.69%)
Nov 03, 2020	6.507	6.592	6.382	6.556	1,999,578	+0.13(+1.99%)
Nov 02, 2020	6.307	6.428	6.251	6.428	2,753,581	+0.20(+3.20%)
Oct 30, 2020	6.243	6.315	6.144	6.229	4,042,453	-0.02(-0.34%)
Oct 29, 2020	6.194	6.357	6.076	6.251	5,354,512	+0.01(+0.23%)
Oct 28, 2020	6.322	6.478	6.222	6.236	3,369,786	-0.25(-3.84%)
Oct 27, 2020	6.656	6.741	6.485	6.485	4,284,423	-0.21(-3.08%)
Oct 26, 2020	6.969	6.983	6.642	6.691	2,819,992	-0.33(-4.76%)
Oct 23, 2020	7.075	7.079	6.944	7.026	5,284,889	-0.04(-0.60%)
Oct 22, 2020	6.976	7.225	6.791	7.068	3,329,476	+0.09(+1.22%)
Oct 21, 2020	7.104	7.129	6.969	6.983	2,908,569	-0.15(-2.09%)
Oct 20, 2020	7.175	7.260	7.118	7.132	1,447,291	+0.04(+0.60%)
Oct 19, 2020	7.282	7.289	7.083	7.090	1,675,616	-0.17(-2.35%)
Oct 16, 2020	7.339	7.346	7.150	7.260	3,008,566	-0.04(-0.58%)
Oct 15, 2020	7.111	7.367	7.111	7.303	1,934,973	+0.08(+1.08%)
Oct 14, 2020	7.303	7.346	7.168	7.225	2,750,323	-0.11(-1.45%)
Oct 13, 2020	7.459	7.545	7.275	7.331	1,941,696	-0.20(-2.64%)
Oct 12, 2020	7.488	7.659	7.481	7.531	3,311,631	-0.06(-0.75%)
Oct 09, 2020	7.808	7.829	7.559	7.587	2,716,203	-0.18(-2.29%)
Oct 08, 2020	7.630	7.776	7.573	7.765	1,834,374	+0.18(+2.44%)
Oct 07, 2020	7.651	7.737	7.502	7.580	2,526,094	-0.03(-0.37%)
Oct 06, 2020	7.680	7.758	7.545	7.609	2,986,212	-0.03(-0.37%)
Oct 05, 2020	7.630	7.700	7.497	7.637	2,595,627	+0.08(+1.02%)
Oct 02, 2020	7.183	7.616	7.134	7.560	2,313,301	+0.21(+2.85%)
Oct 01, 2020	7.246	7.358	7.197	7.351	2,387,864	+0.13(+1.74%)
Sep 30, 2020	7.183	7.400	7.127	7.225	3,363,864	+0.06(+0.78%)
Sep 29, 2020	7.211	7.267	7.075	7.169	2,500,846	-0.08(-1.06%)
Sep 28, 2020	7.120	7.358	7.099	7.246	1,856,895	+0.29(+4.22%)
Sep 25, 2020	6.792	6.970	6.764	6.952	2,434,519	+0.13(+1.95%)
Sep 24, 2020	6.715	6.980	6.666	6.820	3,742,350	+0.08(+1.14%)
Sep 23, 2020	6.994	7.120	6.729	6.743	2,267,739	-0.28(-3.98%)
Sep 22, 2020	7.050	7.190	7.001	7.022	2,835,563	+0.01(+0.20%)
Sep 21, 2020	7.120	7.141	6.869	7.008	3,241,347	-0.26(-3.56%)
Sep 18, 2020	7.644	7.679	7.225	7.267	7,885,748	-0.44(-5.71%)
Sep 17, 2020	7.770	7.889	7.627	7.707	2,815,168	-0.08(-0.99%)
Sep 16, 2020	7.665	7.854	7.532	7.784	4,521,244	+0.11(+1.46%)
Sep 15, 2020	7.491	7.770	7.491	7.672	1,802,335	+0.15(+2.04%)
Sep 14, 2020	7.267	7.539	7.211	7.518	3,033,193	+0.31(+4.36%)
Sep 11, 2020	7.407	7.407	7.190	7.204	4,389,033	-0.18(-2.46%)
Sep 10, 2020	7.539	7.609	7.379	7.386	1,785,452	-0.17(-2.31%)
Sep 09, 2020	7.714	7.798	7.525	7.560	1,186,307	-0.08(-1.10%)
Sep 08, 2020	7.735	7.777	7.525	7.644	1,981,996	-0.18(-2.32%)
Sep 04, 2020	7.889	7.941	7.581	7.826	1,776,193	-0.01(-0.18%)
Sep 03, 2020	7.826	8.098	7.798	7.840	1,207,721	+0.05(+0.63%)
Sep 02, 2020	7.588	7.801	7.525	7.791	4,049,787	+0.19(+2.48%)

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.