Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	10.01	10.21	9.941	10.06	3,594,063	+0.04(+0.45%)
Feb 27, 2019	9.992	10.04	9.909	10.01	1,595,264	+0.01(+0.13%)
Feb 26, 2019	10.12	10.15	9.970	9.999	2,654,812	-0.12(-1.14%)
Feb 25, 2019	10.12	10.20	10.01	10.11	3,035,991	-0.05(-0.50%)
Feb 22, 2019	10.02	10.20	10.00	10.16	2,986,555	+0.18(+1.79%)
Feb 21, 2019	10.09	10.11	9.976	9.986	3,510,710	-0.12(-1.20%)
Feb 20, 2019	10.27	10.32	10.10	10.11	2,582,006	-0.22(-2.11%)
Feb 19, 2019	10.18	10.35	10.18	10.32	2,152,991	+0.11(+1.06%)
Feb 15, 2019	10.15	10.25	10.13	10.22	1,147,725	+0.10(+1.01%)
Feb 14, 2019	10.09	10.16	10.06	10.11	1,468,885	+0.01(+0.13%)
Feb 13, 2019	10.21	10.24	10.07	10.10	2,397,790	-0.12(-1.19%)
Feb 12, 2019	10.18	10.29	10.12	10.22	4,188,740	+0.04(+0.44%)
Feb 11, 2019	10.18	10.21	10.10	10.18	3,656,694	+0.01(+0.13%)
Feb 08, 2019	10.08	10.16	10.08	10.16	1,955,134	+0.02(+0.19%)
Feb 07, 2019	9.941	10.17	9.903	10.15	5,894,492	+0.18(+1.80%)
Feb 06, 2019	9.967	9.979	9.887	9.967	2,275,981	+0.02(+0.19%)
Feb 05, 2019	9.858	9.979	9.832	9.947	3,428,026	+0.11(+1.11%)
Feb 04, 2019	9.730	9.839	9.589	9.839	4,606,598	+0.27(+2.81%)
Feb 01, 2019	9.621	9.679	9.359	9.570	3,323,901	-0.06(-0.60%)
Jan 31, 2019	9.455	9.775	9.448	9.627	3,948,507	-0.10(-1.05%)
Jan 30, 2019	9.723	9.816	9.675	9.730	3,312,741	+0.04(+0.46%)
Jan 29, 2019	9.461	9.704	9.461	9.685	4,439,639	+0.18(+1.88%)
Jan 28, 2019	9.506	9.557	9.410	9.506	3,370,488	-0.01(-0.13%)
Jan 25, 2019	9.384	9.551	9.384	9.519	3,521,180	+0.17(+1.78%)
Jan 24, 2019	9.276	9.416	9.231	9.352	4,603,742	+0.08(+0.83%)
Jan 23, 2019	9.148	9.276	9.141	9.276	4,304,640	+0.13(+1.47%)
Jan 22, 2019	9.103	9.183	9.055	9.141	5,060,708	+0.04(+0.49%)
Jan 18, 2019	8.943	9.122	8.930	9.097	3,735,187	+0.18(+2.01%)
Jan 17, 2019	8.828	8.949	8.828	8.917	4,142,511	+0.06(+0.72%)
Jan 16, 2019	8.738	8.898	8.719	8.853	3,439,183	+0.11(+1.24%)
Jan 15, 2019	8.681	8.745	8.636	8.745	3,550,540	+0.04(+0.51%)
Jan 14, 2019	8.828	8.860	8.662	8.700	2,818,095	-0.17(-1.95%)
Jan 11, 2019	8.879	8.930	8.825	8.873	2,879,317	+0.00(+0.00%)
Jan 10, 2019	8.738	8.930	8.706	8.873	3,014,413	+0.12(+1.31%)
Jan 09, 2019	8.681	8.767	8.578	8.757	4,569,781	+0.13(+1.48%)
Jan 08, 2019	8.412	8.726	8.354	8.630	4,448,862	+0.13(+1.58%)
Jan 07, 2019	8.348	8.553	8.329	8.495	3,488,715	+0.20(+2.39%)
Jan 04, 2019	8.215	8.344	8.165	8.297	6,226,365	+0.16(+1.94%)
Jan 03, 2019	7.887	8.190	7.862	8.139	4,230,815	+0.25(+3.20%)
Jan 02, 2019	8.007	8.026	7.818	7.887	2,552,454	-0.23(-2.80%)
Dec 31, 2018	8.165	8.209	7.988	8.114	3,988,490	-0.04(-0.46%)
Dec 28, 2018	8.089	8.202	8.064	8.152	3,511,222	+0.11(+1.41%)
Dec 27, 2018	7.956	8.057	7.805	8.038	3,027,455	-0.02(-0.23%)
Dec 26, 2018	7.805	8.086	7.767	8.057	3,442,172	+0.26(+3.40%)
Dec 24, 2018	8.001	8.089	7.789	7.793	1,747,284	-0.27(-3.36%)
Dec 21, 2018	8.045	8.212	8.032	8.064	3,258,869	+0.03(+0.31%)
Dec 20, 2018	8.284	8.303	7.988	8.038	3,787,807	-0.30(-3.56%)
Dec 19, 2018	8.429	8.473	8.278	8.335	4,533,810	-0.07(-0.83%)
Dec 18, 2018	8.215	8.455	8.183	8.404	3,741,681	+0.25(+3.01%)
Dec 17, 2018	8.612	8.644	8.152	8.158	3,069,678	-0.45(-5.20%)
Dec 14, 2018	8.631	8.663	8.574	8.606	1,857,044	-0.05(-0.58%)
Dec 13, 2018	8.663	8.801	8.650	8.656	2,719,014	+0.04(+0.51%)
Dec 12, 2018	8.726	8.808	8.612	8.612	5,349,030	-0.03(-0.36%)
Dec 11, 2018	8.681	8.776	8.590	8.644	2,936,960	+0.01(+0.07%)
Dec 10, 2018	8.826	8.852	8.536	8.637	3,321,981	-0.20(-2.28%)
Dec 07, 2018	8.972	9.003	8.776	8.839	3,575,461	-0.21(-2.37%)
Dec 06, 2018	8.776	9.060	8.631	9.053	3,778,906	+0.23(+2.57%)
Dec 04, 2018	9.072	9.091	8.801	8.826	2,044,366	-0.25(-2.78%)

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.