Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	7.441	7.588	7.321	7.472	2,029,684	-0.11(-1.43%)
Jun 29, 2022	7.666	7.666	7.503	7.581	2,152,310	-0.06(-0.81%)
Jun 28, 2022	7.751	7.875	7.635	7.643	3,045,560	-0.01(-0.10%)
Jun 27, 2022	7.666	7.751	7.588	7.650	2,657,849	+0.03(+0.41%)
Jun 24, 2022	7.472	7.705	7.449	7.619	2,799,527	+0.22(+3.04%)
Jun 23, 2022	7.325	7.418	7.267	7.395	1,844,387	+0.02(+0.21%)
Jun 22, 2022	7.263	7.488	7.255	7.379	1,427,009	-0.01(-0.10%)
Jun 21, 2022	7.449	7.542	7.348	7.387	1,946,658	+0.02(+0.21%)
Jun 17, 2022	7.247	7.426	7.212	7.371	2,551,735	+0.19(+2.59%)
Jun 16, 2022	7.356	7.356	7.150	7.185	1,839,697	-0.36(-4.73%)
Jun 15, 2022	7.441	7.654	7.387	7.542	2,339,817	+0.17(+2.31%)
Jun 14, 2022	7.449	7.526	7.255	7.371	2,059,040	-0.09(-1.25%)
Jun 13, 2022	7.821	7.836	7.426	7.464	2,843,161	-0.56(-6.96%)
Jun 10, 2022	8.015	8.092	7.945	8.022	2,012,894	-0.09(-1.15%)
Jun 09, 2022	8.332	8.348	8.112	8.115	1,992,665	-0.26(-3.06%)
Jun 08, 2022	8.480	8.499	8.298	8.371	2,022,947	-0.20(-2.35%)
Jun 07, 2022	8.325	8.580	8.278	8.573	2,223,838	+0.17(+2.03%)
Jun 06, 2022	8.511	8.511	8.325	8.402	2,076,845	-0.01(-0.09%)
Jun 03, 2022	8.495	8.534	8.371	8.410	1,223,063	-0.16(-1.81%)
Jun 02, 2022	8.503	8.580	8.379	8.565	920,384	+0.05(+0.55%)
Jun 01, 2022	8.704	8.704	8.340	8.518	1,576,888	-0.12(-1.44%)
May 31, 2022	8.619	8.697	8.553	8.642	2,704,021	-0.07(-0.80%)
May 27, 2022	8.549	8.736	8.549	8.712	1,673,143	+0.21(+2.46%)
May 26, 2022	8.580	8.627	8.495	8.503	1,712,006	+0.02(+0.27%)
May 25, 2022	8.449	8.557	8.387	8.480	1,179,739	+0.05(+0.64%)
May 24, 2022	8.387	8.441	8.139	8.425	1,407,859	+0.05(+0.65%)
May 23, 2022	8.410	8.456	8.239	8.371	1,356,391	+0.09(+1.12%)
May 20, 2022	8.294	8.387	8.100	8.278	2,035,951	+0.03(+0.38%)
May 19, 2022	8.456	8.546	8.247	8.247	2,319,263	-0.27(-3.18%)
May 18, 2022	8.697	8.763	8.449	8.518	2,216,057	-0.19(-2.22%)
May 17, 2022	8.464	8.732	8.422	8.712	1,574,527	+0.33(+3.88%)
May 16, 2022	8.433	8.464	8.278	8.387	1,740,458	+0.00(+0.00%)
May 13, 2022	8.340	8.410	8.232	8.387	2,453,529	+0.08(+0.93%)
May 12, 2022	8.177	8.356	8.084	8.309	2,541,053	+0.18(+2.19%)
May 11, 2022	8.363	8.480	8.104	8.131	2,778,526	-0.19(-2.33%)
May 10, 2022	8.658	8.736	8.201	8.325	2,394,277	-0.27(-3.16%)
May 09, 2022	8.759	8.774	8.542	8.596	2,074,043	-0.25(-2.80%)
May 06, 2022	8.898	8.953	8.747	8.844	1,524,114	-0.12(-1.30%)
May 05, 2022	9.139	9.173	8.867	8.960	2,032,469	-0.26(-2.78%)
May 04, 2022	9.084	9.263	8.929	9.216	2,191,114	+0.16(+1.71%)
May 03, 2022	8.867	9.111	8.836	9.061	1,769,704	+0.17(+1.92%)
May 02, 2022	9.100	9.185	8.712	8.891	2,766,292	-0.16(-1.71%)
Apr 29, 2022	9.441	9.476	9.015	9.046	2,549,782	-0.48(-5.04%)
Apr 28, 2022	9.534	9.600	9.371	9.526	2,024,730	+0.10(+1.07%)
Apr 27, 2022	9.565	9.627	9.421	9.425	1,937,227	-0.14(-1.46%)
Apr 26, 2022	9.642	9.770	9.561	9.565	1,528,747	-0.19(-1.91%)
Apr 25, 2022	9.712	9.790	9.499	9.751	2,924,536	-0.05(-0.47%)
Apr 22, 2022	9.983	9.991	9.790	9.797	1,723,826	-0.22(-2.17%)
Apr 21, 2022	10.15	10.21	9.960	10.01	1,820,026	+0.01(+0.08%)
Apr 20, 2022	9.991	10.12	9.952	10.01	2,341,673	+0.05(+0.55%)
Apr 19, 2022	9.844	10.01	9.844	9.952	1,833,463	+0.16(+1.58%)
Apr 18, 2022	9.852	9.929	9.735	9.797	1,515,564	-0.07(-0.71%)
Apr 14, 2022	9.945	10.05	9.867	9.867	1,291,256	-0.05(-0.55%)
Apr 13, 2022	9.797	9.945	9.774	9.921	2,204,705	+0.16(+1.59%)
Apr 12, 2022	9.867	9.933	9.701	9.766	1,993,074	-0.06(-0.63%)
Apr 11, 2022	9.937	10.03	9.794	9.828	2,375,327	-0.09(-0.94%)
Apr 08, 2022	9.875	9.987	9.759	9.921	1,788,050	+0.05(+0.55%)
Apr 07, 2022	10.15	10.15	9.681	9.867	2,927,436	-0.26(-2.60%)
Apr 06, 2022	10.21	10.29	10.12	10.13	3,190,644	-0.09(-0.91%)
Apr 05, 2022	10.58	10.73	10.22	10.22	2,426,341	-0.40(-3.72%)
Apr 04, 2022	10.82	10.83	10.49	10.62	2,098,517	-0.20(-1.84%)

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.