Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	4.216	4.225	4.062	4.125	1,955,593	+0.00(+0.00%)
Sep 28, 2023	3.998	4.125	3.975	4.125	2,678,062	+0.13(+3.18%)
Sep 27, 2023	3.916	4.016	3.871	3.998	2,654,806	+0.13(+3.29%)
Sep 26, 2023	3.880	3.971	3.853	3.871	2,395,206	-0.08(-2.07%)
Sep 25, 2023	3.916	3.985	3.912	3.953	2,340,591	-0.02(-0.46%)
Sep 22, 2023	4.016	4.023	3.857	3.971	3,828,611	-0.01(-0.23%)
Sep 21, 2023	4.380	4.443	3.971	3.980	6,408,259	-0.49(-10.98%)
Sep 20, 2023	4.516	4.598	4.453	4.471	1,752,917	+0.01(+0.20%)
Sep 19, 2023	4.425	4.552	4.425	4.462	1,220,890	+0.02(+0.41%)
Sep 18, 2023	4.543	4.543	4.425	4.443	1,739,659	-0.12(-2.59%)
Sep 15, 2023	4.552	4.598	4.466	4.562	4,824,751	+0.01(+0.20%)
Sep 14, 2023	4.398	4.584	4.389	4.552	2,657,682	+0.24(+5.47%)
Sep 13, 2023	4.434	4.489	4.271	4.316	1,876,890	-0.12(-2.66%)
Sep 12, 2023	4.480	4.524	4.389	4.434	3,224,125	+0.09(+2.09%)
Sep 11, 2023	4.543	4.552	4.334	4.343	3,216,839	-0.16(-3.63%)
Sep 08, 2023	4.534	4.543	4.462	4.507	1,305,854	-0.01(-0.20%)
Sep 07, 2023	4.552	4.575	4.498	4.516	1,775,526	-0.07(-1.58%)
Sep 06, 2023	4.534	4.589	4.425	4.589	1,936,625	+0.07(+1.61%)
Sep 05, 2023	4.562	4.616	4.462	4.516	2,544,290	-0.12(-2.55%)
Sep 01, 2023	4.589	4.680	4.584	4.634	1,222,506	+0.09(+2.00%)
Aug 31, 2023	4.589	4.634	4.543	4.543	2,267,065	-0.03(-0.60%)
Aug 30, 2023	4.562	4.580	4.489	4.571	1,211,137	-0.01(-0.20%)
Aug 29, 2023	4.380	4.598	4.334	4.580	1,769,001	+0.19(+4.35%)
Aug 28, 2023	4.280	4.398	4.262	4.389	1,138,944	+0.15(+3.43%)
Aug 25, 2023	4.343	4.380	4.219	4.244	1,215,320	-0.06(-1.48%)
Aug 24, 2023	4.289	4.443	4.289	4.307	1,485,725	+0.00(+0.00%)
Aug 23, 2023	4.189	4.325	4.134	4.307	1,055,943	+0.14(+3.27%)
Aug 22, 2023	4.189	4.244	4.144	4.171	1,069,027	-0.02(-0.43%)
Aug 21, 2023	4.225	4.234	4.125	4.189	1,505,989	-0.02(-0.43%)
Aug 18, 2023	4.189	4.225	4.134	4.207	1,658,453	-0.02(-0.43%)
Aug 17, 2023	4.271	4.316	4.216	4.225	1,562,282	-0.04(-0.85%)
Aug 16, 2023	4.289	4.334	4.244	4.262	1,447,100	-0.03(-0.64%)
Aug 15, 2023	4.316	4.321	4.230	4.289	1,409,556	-0.08(-1.87%)
Aug 14, 2023	4.389	4.407	4.325	4.371	1,401,867	-0.08(-1.84%)
Aug 11, 2023	4.380	4.471	4.353	4.453	1,085,623	+0.05(+1.24%)
Aug 10, 2023	4.416	4.471	4.353	4.398	1,728,868	+0.05(+1.26%)
Aug 09, 2023	4.480	4.507	4.334	4.343	2,006,137	-0.16(-3.63%)
Aug 08, 2023	4.489	4.534	4.407	4.507	1,295,723	-0.09(-1.98%)
Aug 07, 2023	4.507	4.607	4.507	4.598	1,447,569	+0.09(+2.02%)
Aug 04, 2023	4.407	4.548	4.389	4.507	2,001,432	+0.11(+2.48%)
Aug 03, 2023	4.362	4.425	4.294	4.398	1,747,068	-0.01(-0.21%)
Aug 02, 2023	4.334	4.434	4.294	4.407	2,196,336	+0.02(+0.41%)
Aug 01, 2023	4.571	4.589	4.343	4.389	3,163,788	-0.20(-4.36%)
Jul 31, 2023	4.543	4.634	4.539	4.589	2,045,198	+0.05(+1.20%)
Jul 28, 2023	4.462	4.562	4.434	4.534	1,941,442	+0.16(+3.74%)
Jul 27, 2023	4.498	4.566	4.371	4.371	1,799,589	-0.09(-2.04%)
Jul 26, 2023	4.262	4.543	4.244	4.462	4,496,165	+0.37(+9.11%)
Jul 25, 2023	4.180	4.216	4.089	4.089	2,254,053	-0.14(-3.23%)
Jul 24, 2023	4.189	4.339	4.189	4.225	2,259,343	+0.02(+0.43%)
Jul 21, 2023	4.343	4.353	4.171	4.207	2,508,963	-0.09(-2.11%)
Jul 20, 2023	4.480	4.521	4.262	4.298	2,299,194	-0.17(-3.86%)
Jul 19, 2023	4.289	4.489	4.289	4.471	3,083,906	+0.24(+5.58%)
Jul 18, 2023	4.153	4.371	4.153	4.234	2,273,114	+0.10(+2.42%)
Jul 17, 2023	4.189	4.216	4.134	4.134	1,554,986	-0.07(-1.73%)
Jul 14, 2023	4.253	4.259	4.166	4.207	1,615,306	-0.06(-1.49%)
Jul 13, 2023	4.189	4.271	4.157	4.271	1,490,105	+0.10(+2.40%)
Jul 12, 2023	4.343	4.398	4.171	4.171	3,376,235	-0.11(-2.55%)
Jul 11, 2023	4.225	4.289	4.166	4.280	1,321,477	+0.10(+2.39%)
Jul 10, 2023	4.180	4.251	4.134	4.180	1,966,788	-0.05(-1.08%)
Jul 07, 2023	4.044	4.289	4.044	4.225	2,551,538	+0.16(+4.03%)
Jul 06, 2023	4.035	4.080	3.925	4.062	2,771,087	-0.04(-0.89%)
Jul 05, 2023	4.244	4.271	4.098	4.098	3,446,991	-0.17(-4.04%)

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.