Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	9.696	9.795	9.668	9.795	2,999,770	+0.11(+1.09%)
Sep 27, 2018	9.696	9.798	9.689	9.689	1,456,939	+0.00(+0.00%)
Sep 26, 2018	9.845	9.870	9.689	9.689	1,364,234	-0.16(-1.58%)
Sep 25, 2018	9.926	9.957	9.845	9.845	1,172,922	-0.06(-0.63%)
Sep 24, 2018	10.09	10.11	9.873	9.908	1,077,096	-0.21(-2.03%)
Sep 21, 2018	10.12	10.18	10.09	10.11	2,419,459	-0.01(-0.12%)
Sep 20, 2018	10.02	10.14	9.989	10.13	900,038	+0.11(+1.06%)
Sep 19, 2018	10.28	10.32	10.00	10.02	1,918,060	-0.27(-2.60%)
Sep 18, 2018	10.32	10.32	10.25	10.29	2,236,506	-0.02(-0.24%)
Sep 17, 2018	10.21	10.33	10.18	10.31	1,730,897	+0.08(+0.79%)
Sep 14, 2018	10.19	10.24	10.09	10.23	2,095,281	+0.00(+0.00%)
Sep 13, 2018	10.24	10.26	10.19	10.23	1,881,648	+0.04(+0.37%)
Sep 12, 2018	10.26	10.26	10.19	10.19	1,104,587	-0.06(-0.55%)
Sep 11, 2018	10.24	10.29	10.20	10.25	1,378,644	-0.02(-0.18%)
Sep 10, 2018	10.32	10.39	10.23	10.27	1,819,672	+0.01(+0.06%)
Sep 07, 2018	10.36	10.39	10.23	10.26	990,348	-0.16(-1.50%)
Sep 06, 2018	10.51	10.55	10.41	10.42	1,434,284	-0.07(-0.71%)
Sep 05, 2018	10.33	10.51	10.28	10.49	2,709,997	+0.14(+1.32%)
Sep 04, 2018	10.44	10.51	10.29	10.36	3,045,215	-0.09(-0.83%)
Aug 31, 2018		10.44	10.44	10.44	0	+0.06(+0.60%)
Aug 30, 2018	10.48	10.51	10.36	10.38	1,462,872	-0.09(-0.83%)
Aug 29, 2018	10.49	10.51	10.44	10.47	1,524,893	-0.01(-0.06%)
Aug 28, 2018	10.28	10.52	10.26	10.47	2,201,930	+0.20(+1.94%)
Aug 27, 2018	10.38	10.43	10.24	10.28	3,115,080	-0.12(-1.20%)
Aug 24, 2018	10.31	10.42	10.31	10.40	1,592,805	+0.06(+0.54%)
Aug 23, 2018	10.37	10.43	10.30	10.34	1,432,761	-0.02(-0.18%)
Aug 22, 2018	10.44	10.44	10.32	10.36	1,421,392	-0.08(-0.78%)
Aug 21, 2018	10.48	10.49	10.41	10.44	982,434	-0.05(-0.47%)
Aug 20, 2018	10.55	10.59	10.49	10.49	1,248,098	-0.04(-0.41%)
Aug 17, 2018	10.42	10.55	10.41	10.54	1,554,450	+0.12(+1.20%)
Aug 16, 2018	10.30	10.42	10.29	10.41	1,458,230	+0.13(+1.27%)
Aug 15, 2018	10.21	10.30	10.20	10.28	1,490,394	+0.06(+0.55%)
Aug 14, 2018	10.21	10.28	10.18	10.23	2,400,786	+0.04(+0.37%)
Aug 13, 2018	10.28	10.28	10.16	10.19	1,541,972	-0.08(-0.79%)
Aug 10, 2018	10.39	10.42	10.26	10.27	1,102,847	-0.13(-1.26%)
Aug 09, 2018	10.38	10.44	10.36	10.40	1,400,117	+0.01(+0.12%)
Aug 08, 2018	10.37	10.40	10.32	10.39	1,830,763	+0.01(+0.12%)
Aug 07, 2018	10.43	10.45	10.36	10.37	2,156,960	-0.07(-0.66%)
Aug 06, 2018	10.41	10.46	10.39	10.44	1,994,204	+0.09(+0.84%)
Aug 03, 2018	10.31	10.40	10.28	10.36	1,701,132	+0.06(+0.54%)
Aug 02, 2018	10.31	10.36	10.24	10.30	2,145,630	-0.03(-0.30%)
Aug 01, 2018	10.19	10.34	10.13	10.33	2,268,946	+0.06(+0.55%)
Jul 31, 2018	10.09	10.31	10.01	10.28	2,981,111	+0.26(+2.55%)
Jul 30, 2018	9.964	10.07	9.895	10.02	2,726,647	+0.04(+0.44%)
Jul 27, 2018	10.10	10.10	9.945	9.976	2,395,547	-0.09(-0.87%)
Jul 26, 2018	9.989	10.10	9.976	10.06	1,389,539	+0.07(+0.69%)
Jul 25, 2018	9.939	10.08	9.939	9.995	1,867,556	+0.01(+0.12%)
Jul 24, 2018	10.06	10.06	9.945	9.982	3,377,240	-0.06(-0.56%)
Jul 23, 2018	10.03	10.09	9.976	10.04	3,324,144	-0.05(-0.49%)
Jul 20, 2018	10.32	10.40	10.08	10.09	5,539,547	-0.31(-3.00%)
Jul 19, 2018	10.44	10.46	10.23	10.40	2,144,199	+0.13(+1.27%)
Jul 18, 2018	10.31	10.34	10.21	10.27	1,652,579	-0.02(-0.24%)
Jul 17, 2018	10.47	10.51	10.28	10.29	1,462,036	-0.14(-1.37%)
Jul 16, 2018	10.51	10.52	10.42	10.44	1,635,769	-0.11(-1.00%)
Jul 13, 2018	10.59	10.63	10.52	10.54	1,451,849	-0.01(-0.06%)
Jul 12, 2018	10.53	10.56	10.46	10.55	3,108,144	+0.04(+0.42%)
Jul 11, 2018	10.56	10.59	10.46	10.51	3,119,050	-0.06(-0.53%)
Jul 10, 2018	10.58	10.66	10.52	10.56	1,942,295	-0.04(-0.35%)
Jul 09, 2018	10.70	10.72	10.55	10.60	2,290,321	-0.07(-0.64%)
Jul 06, 2018	10.67	10.72	10.63	10.67	1,378,410	+0.02(+0.23%)
Jul 05, 2018	10.45	10.65	10.40	10.64	2,430,863	+0.20(+1.91%)
Jul 03, 2018		10.44	10.44	10.44	0	+0.07(+0.71%)

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.