Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	9.243	9.301	9.214	9.272	2,732,625	+0.00(+0.00%)
Aug 30, 2016	9.341	9.341	9.229	9.272	1,812,115	-0.05(-0.55%)
Aug 29, 2016	9.283	9.352	9.266	9.324	2,382,998	+0.07(+0.81%)
Aug 26, 2016	9.410	9.479	9.212	9.249	2,877,653	-0.13(-1.41%)
Aug 25, 2016	9.352	9.430	9.329	9.381	1,525,915	+0.02(+0.25%)
Aug 24, 2016	9.456	9.479	9.306	9.358	1,317,429	-0.11(-1.15%)
Aug 23, 2016	9.548	9.559	9.467	9.467	1,366,483	-0.03(-0.30%)
Aug 22, 2016	9.439	9.499	9.393	9.496	1,531,765	+0.07(+0.73%)
Aug 19, 2016	9.577	9.577	9.355	9.427	5,350,194	-0.17(-1.74%)
Aug 18, 2016	9.444	9.605	9.444	9.594	3,402,889	+0.14(+1.46%)
Aug 17, 2016	9.444	9.473	9.324	9.456	1,457,153	+0.03(+0.37%)
Aug 16, 2016	9.450	9.450	9.315	9.421	1,781,523	-0.07(-0.73%)
Aug 15, 2016	9.519	9.554	9.479	9.490	1,330,682	-0.02(-0.24%)
Aug 12, 2016	9.588	9.680	9.496	9.513	1,766,294	-0.07(-0.78%)
Aug 11, 2016	9.646	9.646	9.450	9.588	2,129,727	-0.05(-0.48%)
Aug 10, 2016	9.600	9.694	9.565	9.634	1,578,068	+0.06(+0.60%)
Aug 09, 2016	9.513	9.577	9.496	9.577	971,882	+0.05(+0.48%)
Aug 08, 2016	9.617	9.617	9.508	9.531	1,652,218	-0.07(-0.72%)
Aug 05, 2016	9.617	9.628	9.542	9.600	2,716,709	-0.02(-0.18%)
Aug 04, 2016	9.508	9.628	9.467	9.617	3,683,143	+0.13(+1.39%)
Aug 03, 2016	9.542	9.542	9.421	9.485	2,834,751	-0.06(-0.66%)
Aug 02, 2016	9.611	9.640	9.513	9.548	1,994,222	-0.10(-1.07%)
Aug 01, 2016	9.691	9.732	9.594	9.651	1,661,651	-0.05(-0.47%)
Jul 29, 2016	9.554	9.801	9.554	9.697	2,118,518	+0.10(+1.08%)
Jul 28, 2016	9.416	9.628	9.398	9.594	1,775,906	+0.14(+1.52%)
Jul 27, 2016	9.450	9.482	9.289	9.450	4,222,027	-0.03(-0.30%)
Jul 26, 2016	9.490	9.502	9.398	9.479	3,905,248	+0.00(+0.00%)
Jul 25, 2016	9.582	9.623	9.467	9.479	3,578,110	-0.11(-1.14%)
Jul 22, 2016	9.462	9.602	9.444	9.588	2,945,242	+0.11(+1.15%)
Jul 21, 2016	9.559	9.577	9.381	9.479	3,250,910	-0.11(-1.14%)
Jul 20, 2016	9.542	9.588	9.473	9.588	4,185,318	+0.06(+0.60%)
Jul 19, 2016	9.559	9.582	9.519	9.531	4,012,598	-0.01(-0.12%)
Jul 18, 2016	9.485	9.565	9.416	9.542	2,691,903	+0.06(+0.61%)
Jul 15, 2016	9.427	9.496	9.335	9.485	3,276,366	-0.03(-0.30%)
Jul 14, 2016	9.565	9.588	9.485	9.513	2,062,267	-0.07(-0.78%)
Jul 13, 2016	9.611	9.628	9.531	9.588	2,319,739	+0.02(+0.18%)
Jul 12, 2016	9.657	9.680	9.542	9.571	1,923,572	-0.09(-0.89%)
Jul 11, 2016	9.605	9.663	9.536	9.657	2,488,287	+0.11(+1.14%)
Jul 08, 2016	9.456	9.577	9.358	9.548	2,507,639	+0.19(+2.03%)
Jul 07, 2016	9.496	9.502	9.312	9.358	2,303,461	-0.17(-1.81%)
Jul 06, 2016	9.565	9.600	9.473	9.531	1,465,948	-0.04(-0.42%)
Jul 05, 2016	9.508	9.582	9.485	9.571	1,261,621	+0.06(+0.60%)
Jul 01, 2016	9.617	9.513	9.513	9.513	2,346,989	-0.05(-0.54%)
Jun 30, 2016	9.434	9.571	9.354	9.565	3,214,139	+0.13(+1.39%)
Jun 29, 2016	9.320	9.443	9.309	9.434	1,690,913	+0.16(+1.72%)
Jun 28, 2016	9.024	9.292	9.001	9.275	2,194,476	+0.31(+3.43%)
Jun 27, 2016	9.058	9.070	8.833	8.967	4,308,576	-0.15(-1.62%)
Jun 24, 2016	8.956	9.212	8.916	9.115	5,986,570	-0.04(-0.44%)
Jun 23, 2016	9.070	9.164	9.058	9.155	1,709,788	+0.15(+1.64%)
Jun 22, 2016	9.053	9.087	9.007	9.007	2,017,417	-0.02(-0.19%)
Jun 21, 2016	9.036	9.067	8.990	9.024	2,496,972	+0.02(+0.25%)
Jun 20, 2016	9.041	9.115	9.001	9.001	2,798,526	+0.01(+0.06%)
Jun 17, 2016	9.041	9.064	8.939	8.996	9,657,395	-0.05(-0.57%)
Jun 16, 2016	9.087	9.107	8.962	9.047	7,977,517	-0.06(-0.69%)
Jun 15, 2016	9.115	9.189	9.092	9.110	3,161,986	-0.01(-0.06%)
Jun 14, 2016	9.184	9.235	9.087	9.115	2,417,953	-0.10(-1.05%)
Jun 13, 2016	9.263	9.366	9.195	9.212	2,679,344	-0.02(-0.25%)
Jun 10, 2016	9.258	9.308	9.201	9.235	2,297,866	-0.07(-0.73%)
Jun 09, 2016	9.229	9.309	9.195	9.303	1,869,080	+0.07(+0.80%)
Jun 08, 2016	9.098	9.278	9.081	9.229	1,589,697	+0.11(+1.25%)
Jun 07, 2016	9.127	9.178	9.053	9.115	2,378,032	+0.00(+0.00%)
Jun 06, 2016	9.144	9.172	9.024	9.115	2,119,376	-0.02(-0.19%)
Jun 03, 2016	9.166	9.286	9.058	9.132	2,452,767	+0.01(+0.12%)
Jun 02, 2016	9.075	9.138	8.984	9.121	3,222,276	+0.03(+0.31%)

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.