Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.38	10.40	10.25	10.25	1,310,619	-0.15(-1.41%)
Nov 27, 2019	10.28	10.40	10.28	10.40	2,758,817	+0.11(+1.10%)
Nov 26, 2019	10.19	10.30	10.16	10.28	2,465,610	+0.11(+1.04%)
Nov 25, 2019	10.09	10.22	10.06	10.18	2,788,484	+0.12(+1.19%)
Nov 22, 2019	9.932	10.10	9.872	10.06	2,451,295	+0.15(+1.47%)
Nov 21, 2019	10.08	10.08	9.892	9.912	2,221,783	-0.19(-1.84%)
Nov 20, 2019	10.10	10.17	10.08	10.10	1,714,961	-0.04(-0.39%)
Nov 19, 2019	10.19	10.22	10.14	10.14	1,606,607	-0.03(-0.33%)
Nov 18, 2019	10.17	10.20	10.13	10.17	1,539,154	+0.01(+0.07%)
Nov 15, 2019	10.20	10.23	10.14	10.16	1,267,117	-0.02(-0.20%)
Nov 14, 2019	10.07	10.21	10.07	10.18	1,430,694	+0.11(+1.12%)
Nov 13, 2019	10.04	10.13	10.02	10.07	1,478,095	+0.01(+0.13%)
Nov 12, 2019	10.13	10.17	10.06	10.06	1,859,959	-0.08(-0.79%)
Nov 11, 2019	10.14	10.19	10.03	10.14	1,188,206	+0.01(+0.07%)
Nov 08, 2019	10.06	10.18	10.05	10.13	1,127,129	+0.05(+0.46%)
Nov 07, 2019	10.12	10.14	10.02	10.08	860,988	-0.02(-0.20%)
Nov 06, 2019	10.12	10.16	10.06	10.10	2,327,171	+0.00(+0.00%)
Nov 05, 2019	10.26	10.28	10.10	10.10	2,262,441	-0.20(-1.93%)
Nov 04, 2019	10.24	10.35	10.22	10.30	1,654,655	+0.04(+0.39%)
Nov 01, 2019	10.18	10.26	10.12	10.26	1,660,137	+0.11(+1.11%)
Oct 31, 2019	10.15	10.21	10.08	10.15	1,621,258	-0.01(-0.13%)
Oct 30, 2019	10.05	10.18	9.992	10.16	1,786,490	+0.16(+1.59%)
Oct 29, 2019	9.959	10.08	9.915	10.01	2,578,424	+0.08(+0.80%)
Oct 28, 2019	9.892	9.978	9.836	9.925	2,351,165	+0.05(+0.54%)
Oct 25, 2019	9.925	9.965	9.872	9.872	1,711,616	-0.05(-0.54%)
Oct 24, 2019	9.939	9.965	9.846	9.925	2,745,430	+0.01(+0.07%)
Oct 23, 2019	9.759	9.919	9.759	9.919	1,933,591	+0.15(+1.56%)
Oct 22, 2019	9.786	9.812	9.746	9.766	1,399,723	+0.00(+0.00%)
Oct 21, 2019	9.726	9.766	9.666	9.766	2,040,859	+0.07(+0.75%)
Oct 18, 2019	9.699	9.806	9.571	9.693	2,729,314	-0.07(-0.75%)
Oct 17, 2019	9.660	9.766	9.646	9.766	1,437,595	+0.10(+1.03%)
Oct 16, 2019	9.600	9.679	9.586	9.666	1,315,118	+0.05(+0.48%)
Oct 15, 2019	9.600	9.646	9.553	9.620	1,927,619	+0.04(+0.42%)
Oct 14, 2019	9.646	9.646	9.527	9.580	1,902,193	-0.04(-0.41%)
Oct 11, 2019	9.606	9.679	9.567	9.620	9,526,561	+0.07(+0.77%)
Oct 10, 2019	9.660	9.679	9.540	9.547	2,596,026	-0.13(-1.37%)
Oct 09, 2019	9.832	9.839	9.660	9.679	3,305,428	-0.10(-1.02%)
Oct 08, 2019	9.779	9.859	9.713	9.779	1,689,396	-0.05(-0.47%)
Oct 07, 2019	9.746	9.879	9.746	9.826	1,505,411	+0.04(+0.41%)
Oct 04, 2019	9.759	9.826	9.693	9.786	1,991,291	+0.05(+0.55%)
Oct 03, 2019	9.699	9.842	9.616	9.733	2,771,177	+0.04(+0.41%)
Oct 02, 2019	9.726	9.739	9.623	9.693	1,377,887	-0.05(-0.48%)
Oct 01, 2019	9.936	9.975	9.720	9.739	1,967,082	-0.20(-1.98%)
Sep 30, 2019	9.949	10.00	9.897	9.936	1,433,758	-0.02(-0.20%)
Sep 27, 2019	9.943	9.962	9.864	9.956	1,027,838	+0.05(+0.46%)
Sep 26, 2019	9.765	9.916	9.765	9.910	1,164,217	+0.18(+1.82%)
Sep 25, 2019	9.647	9.792	9.647	9.733	985,029	+0.07(+0.68%)
Sep 24, 2019	9.825	9.851	9.667	9.667	1,101,278	-0.14(-1.47%)
Sep 23, 2019	9.667	9.854	9.588	9.811	1,353,442	+0.05(+0.47%)
Sep 20, 2019	9.831	9.884	9.746	9.765	2,281,950	-0.05(-0.47%)
Sep 19, 2019	9.792	9.867	9.772	9.811	1,014,604	+0.04(+0.40%)
Sep 18, 2019	9.798	9.818	9.700	9.772	1,775,545	+0.01(+0.07%)
Sep 17, 2019	9.792	9.811	9.697	9.765	994,240	-0.01(-0.13%)
Sep 16, 2019	9.667	9.785	9.615	9.779	1,008,827	+0.12(+1.22%)
Sep 13, 2019	9.733	9.815	9.644	9.661	1,915,246	-0.08(-0.81%)
Sep 12, 2019	9.870	9.884	9.729	9.739	1,150,599	-0.08(-0.80%)
Sep 11, 2019	9.825	9.847	9.739	9.818	1,636,089	+0.00(+0.00%)
Sep 10, 2019	9.608	9.844	9.595	9.818	2,790,693	+0.20(+2.04%)
Sep 09, 2019	9.543	9.641	9.464	9.621	2,048,716	+0.09(+0.96%)
Sep 06, 2019	9.510	9.543	9.457	9.529	2,161,952	+0.04(+0.41%)
Sep 05, 2019	9.549	9.602	9.451	9.490	2,408,311	-0.05(-0.55%)
Sep 04, 2019	9.497	9.575	9.457	9.543	1,813,240	+0.09(+0.90%)

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.