Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	10.44	10.53	10.32	10.41	2,945,635	-0.05(-0.47%)
Jun 28, 2018	10.22	10.47	10.22	10.46	3,612,622	+0.22(+2.17%)
Jun 27, 2018	10.26	10.34	10.17	10.23	2,477,044	+0.03(+0.30%)
Jun 26, 2018	10.33	10.33	10.19	10.20	1,850,250	-0.10(-0.96%)
Jun 25, 2018	10.31	10.37	10.23	10.30	2,766,465	+0.01(+0.06%)
Jun 22, 2018	10.17	10.30	10.16	10.30	2,367,150	+0.12(+1.21%)
Jun 21, 2018	10.18	10.25	10.14	10.17	2,811,703	-0.06(-0.60%)
Jun 20, 2018	10.01	10.26	9.978	10.23	3,514,801	+0.27(+2.66%)
Jun 19, 2018	9.975	10.09	9.941	9.969	2,932,327	-0.07(-0.68%)
Jun 18, 2018	10.01	10.10	9.981	10.04	2,691,585	+0.00(+0.00%)
Jun 15, 2018		10.12	9.932	10.04	5,329,459	+0.10(+1.06%)
Jun 14, 2018	9.932	9.990	9.913	9.932	4,760,747	+0.02(+0.25%)
Jun 13, 2018	10.12	10.14	9.870	9.907	3,430,819	-0.20(-2.01%)
Jun 12, 2018	10.04	10.18	10.01	10.11	4,202,825	+0.07(+0.68%)
Jun 11, 2018	10.01	10.11	9.993	10.04	2,430,211	-0.09(-0.85%)
Jun 08, 2018	10.10	10.15	10.07	10.13	2,707,489	+0.03(+0.31%)
Jun 07, 2018	10.11	10.13	9.956	10.10	3,302,911	-0.01(-0.12%)
Jun 06, 2018		10.13	10.02	10.11	2,668,985	+0.04(+0.43%)
Jun 05, 2018	10.14	10.14	10.05	10.07	2,602,877	-0.06(-0.55%)
Jun 04, 2018	10.10	10.14	9.981	10.12	3,012,223	+0.06(+0.61%)
Jun 01, 2018	10.05	10.10	9.981	10.06	2,053,902	+0.04(+0.37%)
May 31, 2018	10.05	10.10	9.969	10.02	2,862,701	-0.06(-0.55%)
May 30, 2018	9.827	10.08	9.802	10.08	5,368,220	+0.25(+2.57%)
May 29, 2018	9.741	9.895	9.741	9.827	2,963,671	+0.03(+0.31%)
May 25, 2018		9.796	9.796	9.796	0	+0.03(+0.32%)
May 24, 2018	9.827	9.852	9.691	9.765	2,557,597	-0.07(-0.69%)
May 23, 2018	9.741	9.901	9.685	9.833	3,172,100	+0.10(+1.01%)
May 22, 2018	9.710	9.778	9.673	9.734	3,374,511	+0.03(+0.32%)
May 21, 2018	9.710	9.765	9.611	9.704	2,223,210	+0.06(+0.64%)
May 18, 2018	9.586	9.673	9.525	9.642	2,432,520	+0.06(+0.64%)
May 17, 2018	9.593	9.697	9.568	9.580	3,311,772	-0.02(-0.19%)
May 16, 2018	9.728	9.796	9.580	9.599	2,788,189	-0.11(-1.14%)
May 15, 2018	9.864	9.926	9.673	9.710	2,970,430	-0.25(-2.48%)
May 14, 2018	10.15	10.17	9.916	9.956	3,337,617	-0.17(-1.64%)
May 11, 2018	10.35	10.36	10.12	10.12	3,267,423	-0.20(-1.97%)
May 10, 2018	10.29	10.34	10.23	10.33	1,603,587	+0.10(+0.97%)
May 09, 2018	10.14	10.25	10.13	10.23	1,471,252	+0.08(+0.79%)
May 08, 2018	10.20	10.22	10.14	10.15	2,047,977	-0.04(-0.42%)
May 07, 2018	10.06	10.25	10.06	10.19	2,350,293	+0.18(+1.79%)
May 04, 2018	9.926	10.04	9.926	10.01	1,549,595	+0.06(+0.62%)
May 03, 2018	9.919	10.01	9.895	9.950	1,388,023	+0.00(+0.00%)
May 02, 2018	9.938	9.987	9.790	9.950	1,534,789	-0.04(-0.43%)
May 01, 2018	9.932	10.03	9.907	9.993	1,933,461	+0.06(+0.62%)
Apr 30, 2018	10.02	10.05	9.919	9.932	2,535,603	-0.05(-0.49%)
Apr 27, 2018	9.839	10.01	9.771	9.981	2,012,100	+0.15(+1.57%)
Apr 26, 2018	9.747	9.901	9.691	9.827	1,769,951	+0.10(+1.08%)
Apr 25, 2018	9.654	9.765	9.599	9.722	2,118,505	+0.07(+0.77%)
Apr 24, 2018	9.506	9.716	9.488	9.648	5,118,713	+0.17(+1.82%)
Apr 23, 2018	9.537	9.562	9.405	9.476	2,200,953	-0.09(-0.97%)
Apr 20, 2018	9.981	10.02	9.445	9.568	3,480,642	+0.07(+0.71%)
Apr 19, 2018	9.519	9.549	9.383	9.500	4,620,358	-0.04(-0.45%)
Apr 18, 2018	9.605	9.636	9.531	9.543	2,591,474	-0.06(-0.64%)
Apr 17, 2018	9.605	9.694	9.537	9.605	3,071,902	+0.06(+0.65%)
Apr 16, 2018	9.549	9.593	9.469	9.543	4,569,262	-0.01(-0.13%)
Apr 13, 2018	9.500	9.562	9.414	9.556	2,070,196	+0.09(+0.98%)
Apr 12, 2018	9.562	9.562	9.408	9.463	1,458,269	-0.10(-1.03%)
Apr 11, 2018	9.482	9.642	9.463	9.562	2,562,262	+0.06(+0.65%)
Apr 10, 2018	9.506	9.537	9.432	9.500	1,803,356	+0.04(+0.46%)
Apr 09, 2018	9.488	9.549	9.414	9.457	1,815,757	+0.00(+0.00%)
Apr 06, 2018	9.543	9.630	9.386	9.457	1,921,805	-0.12(-1.22%)
Apr 05, 2018	9.630	9.660	9.479	9.574	1,619,393	-0.04(-0.45%)
Apr 04, 2018	9.451	9.654	9.451	9.617	2,663,695	+0.06(+0.65%)
Apr 03, 2018	9.426	9.608	9.402	9.556	3,100,806	+0.15(+1.64%)

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.