Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	10.18	10.19	10.11	10.15	3,347,349	-0.01(-0.13%)
Mar 28, 2019	10.04	10.18	10.01	10.16	1,310,460	+0.13(+1.34%)
Mar 27, 2019	9.986	10.04	9.947	10.02	1,480,724	+0.03(+0.32%)
Mar 26, 2019	9.915	9.992	9.871	9.992	2,826,980	+0.13(+1.30%)
Mar 25, 2019	9.896	9.909	9.768	9.864	3,204,928	-0.03(-0.26%)
Mar 22, 2019	9.973	10.03	9.883	9.890	1,843,832	-0.10(-0.96%)
Mar 21, 2019	9.877	10.06	9.858	9.986	2,593,713	+0.10(+0.97%)
Mar 20, 2019	9.871	9.986	9.759	9.890	2,584,598	+0.01(+0.06%)
Mar 19, 2019	9.954	9.973	9.858	9.883	1,721,234	-0.08(-0.77%)
Mar 18, 2019	9.947	10.04	9.909	9.960	936,052	+0.01(+0.06%)
Mar 15, 2019	10.01	10.03	9.928	9.954	1,754,259	-0.03(-0.32%)
Mar 14, 2019	9.973	10.00	9.922	9.986	3,828,331	+0.00(+0.00%)
Mar 13, 2019	10.03	10.09	9.973	9.986	1,645,466	-0.01(-0.13%)
Mar 12, 2019	9.979	10.05	9.935	9.999	2,268,057	+0.05(+0.51%)
Mar 11, 2019	9.999	10.04	9.851	9.947	2,736,807	-0.01(-0.13%)
Mar 08, 2019	9.890	9.992	9.890	9.960	1,289,823	+0.03(+0.32%)
Mar 07, 2019	9.960	10.07	9.915	9.928	1,789,197	-0.04(-0.45%)
Mar 06, 2019	10.13	10.13	9.954	9.973	1,869,641	-0.10(-1.02%)
Mar 05, 2019	10.09	10.14	10.05	10.08	1,464,078	-0.03(-0.25%)
Mar 04, 2019	9.999	10.11	9.935	10.10	3,277,935	+0.14(+1.41%)
Mar 01, 2019	10.08	10.09	9.832	9.960	2,076,128	-0.10(-0.95%)
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%)

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.