Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	8.937	9.031	8.814	8.843	3,417,976	-0.12(-1.37%)
Feb 25, 2021	9.154	9.277	8.915	8.966	3,038,583	-0.11(-1.20%)
Feb 24, 2021	8.865	9.125	8.829	9.074	1,971,008	+0.27(+3.04%)
Feb 23, 2021	8.735	8.894	8.706	8.807	5,197,822	+0.06(+0.66%)
Feb 22, 2021	8.547	8.850	8.532	8.749	5,033,784	+0.22(+2.54%)
Feb 19, 2021	8.467	8.608	8.406	8.532	1,751,170	+0.11(+1.29%)
Feb 18, 2021	8.481	8.568	8.424	8.424	2,865,141	-0.14(-1.60%)
Feb 17, 2021	8.547	8.597	8.460	8.561	1,842,644	-0.02(-0.25%)
Feb 16, 2021	8.706	8.749	8.554	8.583	3,069,920	-0.09(-1.00%)
Feb 12, 2021	8.561	8.720	8.503	8.669	1,661,551	+0.07(+0.84%)
Feb 11, 2021	8.539	8.677	8.496	8.597	1,984,467	+0.07(+0.76%)
Feb 10, 2021	8.575	8.691	8.489	8.532	1,915,483	+0.06(+0.68%)
Feb 09, 2021	8.590	8.662	8.460	8.474	1,827,469	-0.06(-0.68%)
Feb 08, 2021	8.344	8.547	8.322	8.532	1,905,358	+0.23(+2.79%)
Feb 05, 2021	8.337	8.409	8.265	8.301	2,430,782	+0.07(+0.79%)
Feb 04, 2021	8.156	8.387	8.113	8.236	5,196,194	+0.15(+1.88%)
Feb 03, 2021	7.961	8.127	7.686	8.084	8,542,124	+0.13(+1.64%)
Feb 02, 2021	8.069	8.142	7.932	7.954	3,850,984	-0.07(-0.90%)
Feb 01, 2021	8.011	8.062	7.831	8.026	4,110,080	+0.07(+0.91%)
Jan 29, 2021	8.033	8.171	7.889	7.954	4,654,666	-0.19(-2.31%)
Jan 28, 2021	8.026	8.272	7.997	8.142	3,305,696	+0.19(+2.36%)
Jan 27, 2021	8.178	8.359	7.939	7.954	2,633,713	-0.31(-3.76%)
Jan 26, 2021	8.315	8.489	8.243	8.265	2,264,507	-0.01(-0.17%)
Jan 25, 2021	8.127	8.344	7.990	8.279	1,848,856	+0.06(+0.70%)
Jan 22, 2021	8.257	8.275	8.062	8.221	2,401,324	-0.11(-1.30%)
Jan 21, 2021	8.590	8.641	8.221	8.330	4,309,379	-0.27(-3.19%)
Jan 20, 2021	8.489	8.727	8.489	8.604	1,927,567	+0.06(+0.68%)
Jan 19, 2021	8.698	8.706	8.518	8.547	1,705,121	-0.06(-0.67%)
Jan 15, 2021	8.554	8.680	8.460	8.604	1,839,683	+0.03(+0.34%)
Jan 14, 2021	8.518	8.655	8.445	8.575	1,360,032	+0.14(+1.72%)
Jan 13, 2021	8.286	8.471	8.243	8.431	1,586,717	+0.20(+2.46%)
Jan 12, 2021	8.192	8.337	8.149	8.228	2,083,598	+0.05(+0.62%)
Jan 11, 2021	8.207	8.265	8.105	8.178	1,699,491	-0.08(-0.96%)
Jan 08, 2021	8.308	8.337	8.174	8.257	1,963,324	+0.01(+0.09%)
Jan 07, 2021	8.409	8.409	8.221	8.250	2,244,768	-0.14(-1.72%)
Jan 06, 2021	8.199	8.431	8.199	8.395	3,405,513	+0.25(+3.02%)
Jan 05, 2021	8.214	8.293	8.105	8.149	1,844,670	-0.02(-0.27%)
Jan 04, 2021	8.533	8.569	8.149	8.171	2,085,377	-0.30(-3.53%)
Dec 31, 2020		8.469	8.469	8.469	1,767,091	+0.16(+1.88%)
Dec 30, 2020	8.320	8.476	8.263	8.313	1,767,091	-0.01(-0.17%)
Dec 29, 2020	8.455	8.512	8.213	8.327	2,709,908	-0.09(-1.10%)
Dec 28, 2020	8.384	8.491	8.355	8.419	1,279,515	+0.06(+0.68%)
Dec 24, 2020	8.391	8.427	8.220	8.363	742,227	+0.01(+0.09%)
Dec 23, 2020	8.462	8.505	8.323	8.355	1,751,690	-0.01(-0.17%)
Dec 22, 2020	8.341	8.405	8.270	8.370	2,015,055	+0.06(+0.68%)
Dec 21, 2020	8.192	8.327	8.121	8.313	1,550,795	-0.06(-0.68%)
Dec 18, 2020	8.711	8.747	8.341	8.370	4,822,649	-0.36(-4.07%)
Dec 17, 2020	8.619	8.789	8.544	8.725	2,556,746	+0.11(+1.24%)
Dec 16, 2020	8.718	8.811	8.569	8.619	2,019,328	-0.09(-1.06%)
Dec 15, 2020	8.434	8.711	8.363	8.711	1,732,306	+0.33(+3.99%)
Dec 14, 2020	8.455	8.512	8.284	8.377	4,516,121	+0.23(+2.79%)
Dec 11, 2020	8.206	8.289	8.099	8.149	1,183,373	-0.12(-1.46%)
Dec 10, 2020	8.277	8.341	8.220	8.270	1,169,151	-0.04(-0.51%)
Dec 09, 2020	8.313	8.355	8.199	8.313	1,624,317	+0.08(+0.95%)
Dec 08, 2020	8.249	8.348	8.206	8.235	2,934,336	-0.10(-1.19%)
Dec 07, 2020	8.405	8.462	8.291	8.334	3,336,971	-0.11(-1.26%)
Dec 04, 2020	8.320	8.590	8.256	8.441	3,527,337	+0.19(+2.33%)
Dec 03, 2020	8.149	8.284	8.128	8.249	1,171,602	+0.14(+1.67%)
Dec 02, 2020	8.043	8.163	7.986	8.114	1,042,906	+0.02(+0.26%)

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.