Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	9.464	9.573	9.458	9.517	1,812,687	+0.03(+0.31%)
Mar 30, 2017	9.517	9.517	9.417	9.488	1,920,015	-0.02(-0.25%)
Mar 29, 2017	9.400	9.511	9.353	9.511	2,049,990	+0.09(+0.93%)
Mar 28, 2017	9.388	9.452	9.312	9.423	2,181,491	+0.01(+0.12%)
Mar 27, 2017	9.499	9.552	9.361	9.411	2,395,613	-0.12(-1.23%)
Mar 24, 2017	9.535	9.605	9.494	9.529	1,392,219	-0.01(-0.06%)
Mar 23, 2017	9.517	9.664	9.517	9.535	1,820,358	+0.01(+0.06%)
Mar 22, 2017	9.623	9.623	9.447	9.529	2,667,891	-0.08(-0.85%)
Mar 21, 2017	9.669	9.681	9.579	9.611	2,852,480	-0.01(-0.12%)
Mar 20, 2017	9.511	9.652	9.494	9.623	2,407,189	+0.11(+1.11%)
Mar 17, 2017	9.447	9.529	9.394	9.517	2,005,669	+0.09(+0.93%)
Mar 16, 2017	9.447	9.499	9.406	9.429	1,347,749	-0.04(-0.37%)
Mar 15, 2017	9.300	9.511	9.300	9.464	1,655,017	+0.19(+2.02%)
Mar 14, 2017	9.277	9.294	9.180	9.277	1,083,660	-0.03(-0.32%)
Mar 13, 2017	9.247	9.435	9.230	9.306	2,352,603	+0.08(+0.83%)
Mar 10, 2017	9.341	9.383	9.194	9.230	1,289,547	-0.06(-0.69%)
Mar 09, 2017	9.423	9.494	9.241	9.294	950,063	-0.16(-1.68%)
Mar 08, 2017	9.505	9.517	9.423	9.452	1,143,824	-0.12(-1.29%)
Mar 07, 2017	9.623	9.640	9.546	9.576	775,648	-0.05(-0.55%)
Mar 06, 2017	9.699	9.699	9.520	9.628	1,329,014	-0.11(-1.14%)
Mar 03, 2017	9.722	9.740	9.605	9.740	1,157,888	+0.02(+0.18%)
Mar 02, 2017	9.769	9.804	9.669	9.722	917,352	-0.12(-1.19%)
Mar 01, 2017	9.728	9.845	9.693	9.839	1,782,476	+0.07(+0.72%)
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%)

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.