Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2019	9.962	10.07	9.881	9.911	2,662,072	-0.05(-0.52%)
Apr 30, 2019	9.826	10.00	9.807	9.962	2,853,880	+0.14(+1.38%)
Apr 29, 2019	9.988	10.05	9.820	9.826	2,671,721	-0.14(-1.43%)
Apr 26, 2019	9.911	10.04	9.904	9.969	1,413,354	+0.10(+0.98%)
Apr 25, 2019	9.833	9.956	9.723	9.872	3,551,058	-0.14(-1.42%)
Apr 24, 2019	10.09	10.14	10.00	10.01	1,769,350	-0.01(-0.13%)
Apr 23, 2019	9.898	10.08	9.865	10.03	1,841,810	+0.17(+1.71%)
Apr 22, 2019	9.865	9.898	9.752	9.859	3,360,849	-0.01(-0.13%)
Apr 18, 2019	9.846	9.936	9.813	9.872	1,789,209	+0.03(+0.26%)
Apr 17, 2019	9.975	9.975	9.813	9.846	1,590,247	-0.10(-1.04%)
Apr 16, 2019	10.27	10.33	9.878	9.949	3,543,070	-0.31(-3.03%)
Apr 15, 2019	10.42	10.44	10.24	10.26	3,007,098	-0.16(-1.49%)
Apr 12, 2019	10.40	10.42	10.27	10.42	1,483,489	+0.06(+0.63%)
Apr 11, 2019	10.33	10.38	10.25	10.35	932,984	+0.03(+0.25%)
Apr 10, 2019	10.26	10.37	10.26	10.32	2,002,916	+0.09(+0.89%)
Apr 09, 2019	10.31	10.33	10.21	10.23	1,704,088	-0.09(-0.88%)
Apr 08, 2019	10.38	10.38	10.27	10.32	1,738,593	-0.05(-0.44%)
Apr 05, 2019	10.33	10.39	10.29	10.37	2,107,287	+0.03(+0.25%)
Apr 04, 2019	10.34	10.34	10.26	10.34	1,904,409	+0.03(+0.25%)
Apr 03, 2019	10.33	10.38	10.27	10.32	1,946,970	+0.00(+0.00%)
Apr 02, 2019	10.28	10.32	10.16	10.32	2,911,854	+0.04(+0.37%)

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.