Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	9.904	9.904	9.740	9.769	1,835,428	-0.13(-1.36%)
Feb 27, 2017	9.822	9.922	9.734	9.904	3,493,060	+0.11(+1.14%)
Feb 24, 2017	9.693	9.804	9.658	9.793	1,548,837	+0.07(+0.72%)
Feb 23, 2017	9.705	9.740	9.655	9.722	1,267,239	+0.04(+0.36%)
Feb 22, 2017	9.722	9.775	9.570	9.687	1,737,741	-0.05(-0.48%)
Feb 21, 2017	9.552	9.746	9.526	9.734	1,539,026	+0.17(+1.78%)
Feb 17, 2017		9.564	9.564	9.564	0	-0.02(-0.18%)
Feb 16, 2017	9.353	9.611	9.353	9.581	1,372,418	+0.22(+2.32%)
Feb 15, 2017	9.411	9.473	9.329	9.365	3,956,439	-0.11(-1.18%)
Feb 14, 2017	9.581	9.584	9.464	9.476	2,060,253	-0.15(-1.52%)
Feb 13, 2017	9.652	9.669	9.570	9.623	650,371	-0.01(-0.12%)
Feb 10, 2017	9.529	9.634	9.523	9.634	844,166	+0.12(+1.29%)
Feb 09, 2017	9.470	9.608	9.470	9.511	1,532,479	+0.06(+0.68%)
Feb 08, 2017	9.353	9.464	9.312	9.447	1,390,607	+0.09(+1.00%)
Feb 07, 2017	9.488	9.496	9.318	9.353	1,702,665	-0.11(-1.12%)
Feb 06, 2017	9.447	9.482	9.376	9.458	1,462,477	+0.01(+0.06%)
Feb 03, 2017	9.529	9.573	9.414	9.452	1,530,224	+0.02(+0.19%)
Feb 02, 2017	9.382	9.467	9.347	9.435	2,197,307	+0.05(+0.56%)
Feb 01, 2017	9.599	9.664	9.165	9.382	4,766,737	-0.06(-0.62%)
Jan 31, 2017	9.511	9.558	9.429	9.441	2,158,951	-0.07(-0.74%)
Jan 30, 2017	9.488	9.523	9.429	9.511	1,757,363	+0.02(+0.19%)
Jan 27, 2017	9.664	9.664	9.452	9.494	1,884,488	-0.15(-1.52%)
Jan 26, 2017	9.728	9.752	9.614	9.640	1,530,350	-0.05(-0.54%)
Jan 25, 2017	9.775	9.786	9.628	9.693	1,256,525	-0.06(-0.60%)
Jan 24, 2017	9.687	9.810	9.658	9.752	1,698,710	+0.06(+0.60%)
Jan 23, 2017	9.546	9.705	9.540	9.693	1,849,208	+0.12(+1.29%)
Jan 20, 2017	9.458	9.599	9.441	9.570	1,419,317	+0.12(+1.24%)
Jan 19, 2017	9.552	9.552	9.417	9.452	1,457,724	-0.12(-1.23%)
Jan 18, 2017	9.417	9.587	9.370	9.570	2,049,377	+0.15(+1.62%)
Jan 17, 2017	9.417	9.505	9.376	9.417	2,377,867	+0.05(+0.50%)
Jan 13, 2017		9.370	9.370	9.370	0	-0.01(-0.13%)
Jan 12, 2017	9.341	9.382	9.271	9.382	2,632,765	+0.03(+0.31%)
Jan 11, 2017	9.458	9.476	9.329	9.353	2,421,841	-0.12(-1.30%)
Jan 10, 2017	9.523	9.575	9.447	9.476	1,526,411	-0.03(-0.31%)
Jan 09, 2017	9.834	9.845	9.464	9.505	3,256,794	-0.21(-2.11%)
Jan 06, 2017	9.751	9.769	9.676	9.710	2,620,068	-0.07(-0.71%)
Jan 05, 2017	9.751	9.861	9.635	9.780	1,972,349	-0.03(-0.30%)
Jan 04, 2017	9.641	9.827	9.583	9.809	2,119,047	+0.20(+2.05%)
Jan 03, 2017	9.589	9.623	9.484	9.612	1,719,586	+0.02(+0.24%)
Dec 30, 2016		9.589	9.589	9.589	0	+0.19(+2.04%)
Dec 29, 2016	9.257	9.408	9.211	9.397	1,304,257	+0.16(+1.70%)
Dec 28, 2016	9.281	9.281	9.159	9.240	1,016,834	-0.03(-0.38%)
Dec 27, 2016	9.269	9.345	9.217	9.275	857,323	+0.03(+0.31%)
Dec 23, 2016		9.246	9.246	9.246	0	-0.01(-0.06%)
Dec 22, 2016	9.188	9.281	9.176	9.252	1,933,497	+0.05(+0.50%)
Dec 21, 2016	9.385	9.474	9.194	9.205	2,144,331	-0.19(-2.04%)
Dec 20, 2016	9.316	9.432	9.298	9.397	2,301,257	+0.08(+0.87%)
Dec 19, 2016	9.310	9.397	9.211	9.316	2,574,930	+0.20(+2.17%)
Dec 16, 2016	9.060	9.237	9.037	9.118	4,507,527	+0.15(+1.62%)
Dec 15, 2016	8.996	9.060	8.938	8.973	2,484,094	-0.01(-0.13%)
Dec 14, 2016	9.263	9.263	8.950	8.985	1,657,560	-0.27(-2.95%)
Dec 13, 2016	9.263	9.281	9.147	9.257	1,687,205	+0.03(+0.38%)
Dec 12, 2016	9.170	9.257	9.136	9.223	1,233,191	+0.01(+0.13%)
Dec 09, 2016	9.211	9.292	9.165	9.211	1,390,398	+0.00(+0.00%)
Dec 08, 2016	9.083	9.287	9.054	9.211	2,017,265	+0.09(+1.02%)
Dec 07, 2016	9.043	9.252	8.996	9.118	3,019,527	+0.10(+1.16%)
Dec 06, 2016	8.886	9.031	8.883	9.014	1,772,824	+0.10(+1.11%)
Dec 05, 2016	8.868	8.926	8.810	8.915	873,293	+0.08(+0.85%)
Dec 02, 2016	8.793	8.915	8.793	8.839	1,083,297	+0.09(+1.06%)

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.