Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	10.06	10.29	10.000	10.19	2,493,143	-0.04(-0.37%)
Feb 25, 2022	9.893	10.23	10.000	10.23	2,615,089	+0.43(+4.37%)
Feb 24, 2022	9.694	9.820	9.449	9.801	3,159,677	-0.06(-0.62%)
Feb 23, 2022	10.23	10.31	9.839	9.862	1,601,805	-0.29(-2.86%)
Feb 22, 2022	10.25	10.26	10.05	10.15	1,401,785	-0.11(-1.12%)
Feb 18, 2022				10.27	0	-0.05(-0.45%)
Feb 17, 2022	10.37	10.46	10.27	10.31	2,714,388	-0.15(-1.46%)
Feb 16, 2022	10.32	10.49	10.32	10.47	3,289,159	+0.18(+1.78%)
Feb 15, 2022	10.14	10.38	10.14	10.28	1,666,119	+0.21(+2.05%)
Feb 14, 2022	10.17	10.22	9.973	10.08	2,124,693	-0.08(-0.75%)
Feb 11, 2022	10.08	10.34	10.02	10.15	2,469,580	+0.15(+1.45%)
Feb 10, 2022	9.984	10.24	9.931	10.01	2,296,962	-0.08(-0.76%)
Feb 09, 2022	9.954	10.09	9.946	10.08	2,271,208	+0.21(+2.17%)
Feb 08, 2022	10.05	10.06	9.797	9.870	2,803,434	-0.11(-1.15%)
Feb 07, 2022	9.923	10.07	9.877	9.984	2,357,853	+0.06(+0.62%)
Feb 04, 2022	9.885	10.02	9.709	9.923	2,058,619	-0.02(-0.15%)
Feb 03, 2022	10.27		9.877	9.939	2,042,588	-0.18(-1.81%)
Feb 02, 2022	9.954	10.20	9.954	10.12	4,296,168	+0.14(+1.38%)
Feb 01, 2022	9.824	10.03	9.778	9.984	1,958,500	+0.15(+1.56%)
Jan 31, 2022	9.717	9.847		9.832	2,938,904	+0.02(+0.23%)
Jan 28, 2022	9.556	9.793	9.346	9.809	2,872,062	+0.20(+2.07%)
Jan 27, 2022	9.862	10.02	9.526	9.610	1,718,831	-0.22(-2.26%)
Jan 26, 2022	10.02	10.18	9.774	9.832	2,321,443	-0.10(-1.00%)
Jan 25, 2022	9.770	10.01	9.583	9.931	2,447,533	+0.01(+0.08%)
Jan 24, 2022	9.862	9.977	9.560	9.923	3,150,139	-0.12(-1.22%)
Jan 21, 2022	10.21	10.31	10.02	10.05	2,193,626	-0.21(-2.09%)
Jan 20, 2022	10.40	10.55	10.25	10.26	2,294,008	-0.18(-1.68%)
Jan 19, 2022	10.73	10.75	10.42	10.44	1,833,440	-0.28(-2.64%)
Jan 18, 2022	10.72	10.91	10.70	10.72	1,915,892	-0.22(-2.03%)
Jan 14, 2022				10.94	0	-0.04(-0.35%)
Jan 13, 2022	10.86	11.05	10.80	10.98	1,530,485	+0.13(+1.20%)
Jan 12, 2022	10.98	11.01	10.85	10.85	2,860,497	-0.17(-1.53%)
Jan 11, 2022	11.20	11.20	10.89	11.02	2,694,756	-0.13(-1.17%)
Jan 10, 2022	11.23	11.29	11.12	11.15	4,536,999	-0.08(-0.75%)
Jan 07, 2022	10.96	11.38	10.92	11.23	4,397,469	+0.24(+2.16%)
Jan 06, 2022	10.93	11.02	10.85	10.99	2,080,363	+0.16(+1.48%)
Jan 05, 2022	10.92	11.11	10.78	10.83	2,974,593	-0.15(-1.39%)
Jan 04, 2022	10.63	11.00	10.63	10.99	3,142,776	+0.41(+3.90%)
Jan 03, 2022	10.20	10.59	10.16	10.57	2,496,379	+0.45(+4.47%)
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%)

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.