Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	8.729	9.031	8.688	9.002	5,366,818	+0.31(+3.54%)
Oct 28, 2016	8.717	8.793	8.648	8.694	3,433,341	+0.00(+0.00%)
Oct 27, 2016	8.688	8.706	8.534	8.694	3,881,515	+0.00(+0.00%)
Oct 26, 2016	8.851	8.851	8.645	8.694	3,488,177	-0.21(-2.41%)
Oct 25, 2016	8.955	8.973	8.802	8.909	2,041,378	-0.09(-0.97%)
Oct 24, 2016	8.921	9.019	8.877	8.996	4,050,186	+0.12(+1.37%)
Oct 21, 2016	8.787	9.025	8.758	8.874	12,448,861	-0.02(-0.20%)
Oct 20, 2016	9.199	9.217	8.851	8.892	3,179,410	-0.01(-0.07%)
Oct 19, 2016	8.886	8.973	8.845	8.897	2,212,623	-0.03(-0.33%)
Oct 18, 2016	9.002	9.005	8.921	8.926	1,460,448	+0.01(+0.13%)
Oct 17, 2016	8.950	9.054	8.903	8.915	2,564,461	-0.02(-0.26%)
Oct 14, 2016	8.915	8.979	8.839	8.938	3,008,058	+0.03(+0.39%)
Oct 13, 2016	8.712	8.973	8.712	8.903	1,814,595	+0.15(+1.66%)
Oct 12, 2016	8.758	8.804	8.729	8.758	1,213,450	+0.02(+0.27%)
Oct 11, 2016	8.729	8.770	8.685	8.735	1,680,500	-0.01(-0.07%)
Oct 10, 2016	8.723	8.834	8.697	8.741	1,853,276	+0.05(+0.53%)
Oct 07, 2016	8.781	8.892	8.683	8.694	2,072,521	-0.04(-0.47%)
Oct 06, 2016	8.497	8.784	8.392	8.735	4,159,579	+0.19(+2.24%)
Oct 05, 2016	8.816	8.868	8.462	8.543	5,400,603	-0.25(-2.84%)
Oct 04, 2016	8.834	8.857	8.717	8.793	2,340,458	-0.08(-0.92%)
Oct 03, 2016	8.990	9.008	8.857	8.874	2,510,918	-0.10(-1.16%)
Sep 30, 2016	9.082	9.128	8.898	8.979	4,426,314	-0.07(-0.83%)
Sep 29, 2016	9.065	9.099	8.961	9.053	1,796,042	-0.06(-0.63%)
Sep 28, 2016	9.030	9.122	9.007	9.111	1,634,455	+0.08(+0.89%)
Sep 27, 2016	9.197	9.214	9.002	9.030	1,554,472	-0.15(-1.63%)
Sep 26, 2016	9.105	9.220	9.082	9.180	1,687,395	+0.07(+0.76%)
Sep 23, 2016	9.076	9.140	8.984	9.111	1,709,534	+0.00(+0.00%)
Sep 22, 2016	9.059	9.160	9.053	9.111	1,574,883	+0.16(+1.73%)
Sep 21, 2016	8.806	8.979	8.691	8.956	1,611,470	+0.16(+1.83%)
Sep 20, 2016	8.870	8.870	8.778	8.795	1,312,546	-0.01(-0.13%)
Sep 19, 2016	8.766	8.847	8.755	8.806	1,332,143	+0.06(+0.66%)
Sep 16, 2016	8.789	8.870	8.726	8.749	7,607,177	-0.09(-1.04%)
Sep 15, 2016	8.847	8.990	8.806	8.841	2,704,797	+0.00(+0.00%)
Sep 14, 2016	8.829	8.892	8.795	8.841	2,072,065	+0.02(+0.20%)
Sep 13, 2016	9.030	9.048	8.809	8.824	2,629,724	-0.30(-3.28%)
Sep 12, 2016	9.048	9.168	9.002	9.122	3,026,889	+0.05(+0.57%)
Sep 09, 2016	9.375	9.398	9.071	9.071	3,750,692	-0.45(-4.71%)
Sep 08, 2016	9.600	9.605	9.513	9.519	1,696,279	-0.13(-1.31%)
Sep 07, 2016	9.508	9.651	9.433	9.646	1,835,834	+0.12(+1.27%)
Sep 06, 2016	9.462	9.531	9.391	9.525	2,028,339	+0.07(+0.79%)
Sep 02, 2016	9.255	9.450	9.450	9.450	2,331,332	+0.25(+2.75%)
Sep 01, 2016	9.260	9.272	9.157	9.197	2,268,930	-0.07(-0.81%)
Aug 31, 2016	9.243	9.301	9.214	9.272	2,732,625	+0.00(+0.00%)
Aug 30, 2016	9.341	9.341	9.229	9.272	1,812,115	-0.05(-0.55%)
Aug 29, 2016	9.283	9.352	9.266	9.324	2,382,998	+0.07(+0.81%)
Aug 26, 2016	9.410	9.479	9.212	9.249	2,877,653	-0.13(-1.41%)
Aug 25, 2016	9.352	9.430	9.329	9.381	1,525,915	+0.02(+0.25%)
Aug 24, 2016	9.456	9.479	9.306	9.358	1,317,429	-0.11(-1.15%)
Aug 23, 2016	9.548	9.559	9.467	9.467	1,366,483	-0.03(-0.30%)
Aug 22, 2016	9.439	9.499	9.393	9.496	1,531,765	+0.07(+0.73%)
Aug 19, 2016	9.577	9.577	9.355	9.427	5,350,194	-0.17(-1.74%)
Aug 18, 2016	9.444	9.605	9.444	9.594	3,402,889	+0.14(+1.46%)
Aug 17, 2016	9.444	9.473	9.324	9.456	1,457,153	+0.03(+0.37%)
Aug 16, 2016	9.450	9.450	9.315	9.421	1,781,523	-0.07(-0.73%)
Aug 15, 2016	9.519	9.554	9.479	9.490	1,330,682	-0.02(-0.24%)
Aug 12, 2016	9.588	9.680	9.496	9.513	1,766,294	-0.07(-0.78%)
Aug 11, 2016	9.646	9.646	9.450	9.588	2,129,727	-0.05(-0.48%)
Aug 10, 2016	9.600	9.694	9.565	9.634	1,578,068	+0.06(+0.60%)
Aug 09, 2016	9.513	9.577	9.496	9.577	971,882	+0.05(+0.48%)
Aug 08, 2016	9.617	9.617	9.508	9.531	1,652,218	-0.07(-0.72%)
Aug 05, 2016	9.617	9.628	9.542	9.600	2,716,709	-0.02(-0.18%)
Aug 04, 2016	9.508	9.628	9.467	9.617	3,683,143	+0.13(+1.39%)
Aug 03, 2016	9.542	9.542	9.421	9.485	2,834,751	-0.06(-0.66%)
Aug 02, 2016	9.611	9.640	9.513	9.548	1,994,222	-0.10(-1.07%)

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.