Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	10.18	10.27	10.12	10.12	2,834,940	-0.08(-0.74%)
Dec 30, 2021	10.17	10.35	10.14	10.20	3,364,408	+0.02(+0.15%)
Dec 29, 2021	10.25	10.25	10.12	10.18	1,426,939	-0.05(-0.52%)
Dec 28, 2021	10.18	10.31	10.14	10.23	1,136,244	-0.02(-0.15%)
Dec 27, 2021	10.19	10.27	10.05	10.25	1,092,118	+0.05(+0.52%)
Dec 23, 2021	10.21	10.25	10.16	10.20	766,776	+0.05(+0.45%)
Dec 22, 2021	10.08	10.23	10.04	10.15	1,223,310	+0.02(+0.22%)
Dec 21, 2021	9.932	10.26	9.932	10.13	1,366,437	+0.29(+2.99%)
Dec 20, 2021	10.01	10.00	9.653	9.834	2,120,195	-0.27(-2.69%)
Dec 17, 2021	10.18	10.28	9.955	10.11	6,647,193	-0.11(-1.11%)
Dec 16, 2021	10.27	10.41	10.16	10.22	2,538,967	-0.01(-0.07%)
Dec 15, 2021	10.01	10.24	9.857	10.23	3,032,107	+0.28(+2.80%)
Dec 14, 2021	9.977	10.16	9.925	9.947	3,247,956	-0.08(-0.83%)
Dec 13, 2021	10.10	10.13	9.849	10.03	1,839,219	-0.14(-1.33%)
Dec 10, 2021	10.37	10.38	10.14	10.17	1,893,264	-0.14(-1.32%)
Dec 09, 2021	10.35	10.39	10.27	10.30	1,716,857	-0.19(-1.80%)
Dec 08, 2021	10.32	10.58	10.29	10.49	1,850,128	+0.20(+1.90%)
Dec 07, 2021	10.43	10.43	10.25	10.29	2,443,938	-0.05(-0.51%)
Dec 06, 2021	10.16	10.51	10.11	10.35	1,721,079	+0.35(+3.47%)
Dec 03, 2021	10.06	10.17	9.913	10.00	1,902,933	-0.01(-0.07%)
Dec 02, 2021	9.706	10.09	9.676	10.01	2,031,953	+0.39(+4.08%)
Dec 01, 2021	9.947	10.19	9.615	9.615	2,560,210	-0.08(-0.78%)
Nov 30, 2021	9.947	9.992	9.657	9.691	4,606,825	-0.38(-3.82%)
Nov 29, 2021	10.32	10.34	10.05	10.08	2,017,851	-0.19(-1.84%)
Nov 26, 2021	10.37	10.38	10.05	10.26	1,536,629	-0.60(-5.55%)
Nov 24, 2021	10.76	10.90	10.70	10.87	1,773,282	+0.08(+0.70%)
Nov 23, 2021	10.78	10.91	10.66	10.79	3,259,806	+0.04(+0.35%)
Nov 22, 2021	10.68	10.86	10.60	10.75	1,936,332	+0.08(+0.78%)
Nov 19, 2021	10.78	10.78	10.64	10.67	1,514,582	-0.20(-1.87%)
Nov 18, 2021	10.74	10.88	10.80	10.87	1,553,752	+0.14(+1.26%)
Nov 17, 2021	10.86	10.86	10.51	10.74	1,931,658	-0.16(-1.45%)
Nov 16, 2021	11.06	11.06	10.79	10.90	1,582,634	-0.16(-1.43%)
Nov 15, 2021	10.80	11.06	10.75	11.06	2,131,956	+0.32(+2.95%)
Nov 12, 2021	10.73	10.81	10.64	10.74	2,049,061	-0.02(-0.21%)
Nov 11, 2021	10.61	10.76	10.54	10.76	1,057,367	+0.14(+1.35%)
Nov 10, 2021	10.50			10.62	963,528	+0.09(+0.86%)
Nov 09, 2021	10.52	10.63	10.46	10.53	1,054,095	-0.01(-0.07%)
Nov 08, 2021	10.69	10.70	10.49	10.54	1,362,484	-0.14(-1.34%)
Nov 05, 2021	10.43	10.69	10.40	10.68	1,351,724	+0.38(+3.74%)
Nov 04, 2021	10.51	10.57	10.23	10.29	1,166,601	-0.20(-1.94%)
Nov 03, 2021	10.15	10.61	10.14	10.50	1,735,989	+0.37(+3.65%)
Nov 02, 2021	10.36	10.36	10.10	10.13	1,460,201	-0.18(-1.76%)
Nov 01, 2021	9.992	10.35	10.03	10.31	2,595,954	+0.32(+3.17%)
Oct 29, 2021	10.05	10.09	9.928	9.992	2,586,288	-0.07(-0.67%)
Oct 28, 2021	9.940	10.09	9.887	10.06	1,752,442	+0.11(+1.14%)
Oct 27, 2021	10.19	10.21	9.947	9.947	2,248,829	-0.26(-2.51%)
Oct 26, 2021	10.23			10.20	2,170,038	-0.25(-2.38%)
Oct 25, 2021	10.42	10.46	10.28	10.45	3,259,137	+0.02(+0.14%)
Oct 22, 2021	10.51	10.57	10.42	10.44	873,974	-0.05(-0.43%)
Oct 21, 2021	10.71	10.73	10.43	10.48	1,116,978	-0.22(-2.04%)
Oct 20, 2021	10.42	10.70	10.39	10.70	1,291,606	+0.25(+2.38%)
Oct 19, 2021	10.57	10.57	10.42	10.45	1,299,476	-0.06(-0.57%)
Oct 18, 2021	10.55	10.66	10.49	10.51	1,551,198	-0.10(-0.92%)
Oct 15, 2021	10.79	10.79	10.60	10.61	1,465,455	-0.01(-0.07%)
Oct 14, 2021	10.66	10.68	10.59	10.62	876,657	+0.05(+0.43%)
Oct 13, 2021	10.62	10.64	10.45	10.57	1,122,889	-0.08(-0.71%)
Oct 12, 2021	10.56	10.73	10.48	10.65	1,658,033	+0.13(+1.22%)
Oct 11, 2021	10.33	10.53	10.29	10.52	1,863,246	+0.23(+2.20%)
Oct 08, 2021	10.27	10.44	10.26	10.29	1,479,884	+0.00(+0.00%)
Oct 07, 2021	10.27	10.44	10.24	10.29	1,563,226	+0.06(+0.59%)
Oct 06, 2021	10.08	10.26	9.955	10.23	2,172,722	+0.05(+0.52%)
Oct 05, 2021	10.36	10.43	10.15	10.18	2,951,181	-0.15(-1.46%)
Oct 04, 2021	10.23	10.37	10.23	10.33	1,856,005	+0.09(+0.87%)

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.