Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	10.24	10.24	9.986	9.982	1,818,140	-0.20(-1.97%)
Sep 29, 2021	10.21	10.26	10.12	10.18	3,814,542	+0.09(+0.88%)
Sep 28, 2021	10.12	10.22	10.03	10.09	2,772,930	-0.01(-0.07%)
Sep 27, 2021	10.13	10.32	10.07	10.10	2,875,091	+0.04(+0.44%)
Sep 24, 2021	10.05	10.16	10.03	10.06	2,078,130	-0.02(-0.22%)
Sep 23, 2021	10.03	10.15	9.960	10.08	1,560,404	+0.10(+0.97%)
Sep 22, 2021	9.893	10.06	9.856	9.982	1,748,570	+0.15(+1.51%)
Sep 21, 2021	9.863	9.930	9.815	9.833	1,925,879	+0.01(+0.15%)
Sep 20, 2021	9.759	9.826	9.644	9.819	2,458,338	-0.06(-0.60%)
Sep 17, 2021	9.990	9.997	9.841	9.878	4,607,162	-0.06(-0.60%)
Sep 16, 2021	9.938	10.12	9.915	9.938	2,388,253	-0.01(-0.15%)
Sep 15, 2021	9.923	10.04	9.863	9.952	2,659,499	+0.02(+0.22%)
Sep 14, 2021	10.12	10.12	9.878	9.930	1,836,898	-0.09(-0.89%)
Sep 13, 2021	9.915	10.14	9.878	10.02	2,052,151	+0.16(+1.66%)
Sep 10, 2021	10.24	10.25	9.830	9.856	2,500,583	-0.37(-3.64%)
Sep 09, 2021	10.37	10.53	10.23	10.23	2,480,572	-0.24(-2.27%)
Sep 08, 2021	10.28	10.47	10.24	10.47	2,721,583	+0.15(+1.44%)
Sep 07, 2021	10.43	10.44	10.30	10.32	2,978,015	-0.10(-0.93%)
Sep 03, 2021	10.41	10.43	10.17	10.41	3,329,639	-0.02(-0.21%)
Sep 02, 2021	10.44	10.48	10.36	10.44	2,455,921	+0.00(+0.00%)
Sep 01, 2021	10.38	10.52	10.29	10.44	2,715,275	+0.11(+1.08%)
Aug 31, 2021	10.41	10.47	10.32	10.32	4,169,371	-0.10(-0.93%)
Aug 30, 2021	10.55	10.55	10.34	10.42	2,211,241	-0.14(-1.34%)
Aug 27, 2021	10.47	10.65	10.41	10.56	2,084,356	+0.15(+1.43%)
Aug 26, 2021	10.44	10.50	10.34	10.41	4,290,830	+0.00(+0.00%)
Aug 25, 2021	10.39	10.52	10.27	10.41	2,904,845	+0.02(+0.21%)
Aug 24, 2021	10.33	10.39	10.15	10.39	3,385,154	+0.13(+1.23%)
Aug 23, 2021	10.07	10.28	10.02	10.26	3,077,086	+0.22(+2.22%)
Aug 20, 2021	9.938	10.09	9.796	10.04	3,538,939	+0.07(+0.75%)
Aug 19, 2021	9.952	10.08	9.845	9.967	2,067,914	-0.04(-0.37%)
Aug 18, 2021	10.12	10.18	9.982	10.00	2,452,845	-0.17(-1.68%)
Aug 17, 2021	10.18	10.26	10.02	10.18	2,403,706	-0.05(-0.51%)
Aug 16, 2021	10.20	10.32	10.17	10.23	3,624,412	-0.04(-0.36%)
Aug 13, 2021	10.16	10.30	10.12	10.26	1,442,753	+0.09(+0.88%)
Aug 12, 2021	10.34	10.39	10.11	10.18	1,411,099	-0.13(-1.30%)
Aug 11, 2021	10.20	10.32	10.09	10.31	1,353,672	+0.16(+1.54%)
Aug 10, 2021	10.23	10.26	10.11	10.15	1,397,078	-0.04(-0.44%)
Aug 09, 2021	10.19	10.26	10.12	10.20	1,530,424	-0.04(-0.36%)
Aug 06, 2021	10.16	10.30	10.12	10.24	1,841,583	+0.18(+1.77%)
Aug 05, 2021	9.960	10.11	9.900	10.06	1,311,906	+0.19(+1.96%)
Aug 04, 2021	10.03	10.10	9.856	9.863	1,608,735	-0.25(-2.43%)
Aug 03, 2021	10.20	10.32	9.967	10.11	2,076,296	-0.09(-0.87%)
Aug 02, 2021	10.44	10.65	10.19	10.20	2,540,954	-0.19(-1.79%)
Jul 30, 2021	10.40	10.58	10.32	10.38	5,209,820	-0.01(-0.07%)
Jul 29, 2021	10.47	10.57	10.38	10.39	2,197,466	+0.01(+0.07%)
Jul 28, 2021	10.46	10.54	10.26	10.38	2,501,895	+0.00(+0.00%)
Jul 27, 2021	10.32	10.51	10.20	10.38	3,876,735	-0.09(-0.85%)
Jul 26, 2021	10.43	10.57	10.35	10.47	2,257,910	+0.07(+0.72%)
Jul 23, 2021	10.52	10.55	10.35	10.40	1,822,308	-0.04(-0.36%)
Jul 22, 2021	10.67	10.67	10.40	10.44	2,364,318	-0.31(-2.91%)
Jul 21, 2021	10.59	10.86	10.57	10.75	3,030,430	+0.21(+1.98%)
Jul 20, 2021	10.05	10.61	10.04	10.54	3,295,947	+0.50(+4.96%)
Jul 19, 2021	10.23	10.29	9.945	10.04	3,354,686	-0.33(-3.23%)
Jul 16, 2021	10.51	10.51	10.37	10.38	2,369,602	-0.06(-0.57%)
Jul 15, 2021	10.41	10.53	10.35	10.44	2,478,502	-0.01(-0.14%)
Jul 14, 2021	10.41	10.53	10.32	10.45	2,612,657	+0.05(+0.50%)
Jul 13, 2021	10.59	10.59	10.32	10.40	2,547,041	-0.19(-1.76%)
Jul 12, 2021	10.38	10.58	10.31	10.58	2,229,612	+0.21(+2.01%)
Jul 09, 2021	10.22	10.38	10.18	10.38	2,434,388	+0.27(+2.65%)
Jul 08, 2021	9.967	10.24	9.826	10.11	3,741,577	+0.03(+0.30%)
Jul 07, 2021	10.14	10.21	10.05	10.08	3,158,447	-0.12(-1.17%)
Jul 06, 2021	10.24	10.24	9.997	10.20	2,300,127	-0.04(-0.36%)
Jul 02, 2021	10.21	10.31	10.13	10.24	2,876,680	+0.04(+0.43%)

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.