Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	6.243	6.315	6.144	6.229	4,042,453	-0.02(-0.34%)
Oct 29, 2020	6.194	6.357	6.076	6.251	5,354,512	+0.01(+0.23%)
Oct 28, 2020	6.322	6.478	6.222	6.236	3,369,786	-0.25(-3.84%)
Oct 27, 2020	6.656	6.741	6.485	6.485	4,284,423	-0.21(-3.08%)
Oct 26, 2020	6.969	6.983	6.642	6.691	2,819,992	-0.33(-4.76%)
Oct 23, 2020	7.075	7.079	6.944	7.026	5,284,889	-0.04(-0.60%)
Oct 22, 2020	6.976	7.225	6.791	7.068	3,329,476	+0.09(+1.22%)
Oct 21, 2020	7.104	7.129	6.969	6.983	2,908,569	-0.15(-2.09%)
Oct 20, 2020	7.175	7.260	7.118	7.132	1,447,291	+0.04(+0.60%)
Oct 19, 2020	7.282	7.289	7.083	7.090	1,675,616	-0.17(-2.35%)
Oct 16, 2020	7.339	7.346	7.150	7.260	3,008,566	-0.04(-0.58%)
Oct 15, 2020	7.111	7.367	7.111	7.303	1,934,973	+0.08(+1.08%)
Oct 14, 2020	7.303	7.346	7.168	7.225	2,750,323	-0.11(-1.45%)
Oct 13, 2020	7.459	7.545	7.275	7.331	1,941,696	-0.20(-2.64%)
Oct 12, 2020	7.488	7.659	7.481	7.531	3,311,631	-0.06(-0.75%)
Oct 09, 2020	7.808	7.829	7.559	7.587	2,716,203	-0.18(-2.29%)
Oct 08, 2020	7.630	7.776	7.573	7.765	1,834,374	+0.18(+2.44%)
Oct 07, 2020	7.651	7.737	7.502	7.580	2,526,094	-0.03(-0.37%)
Oct 06, 2020	7.680	7.758	7.545	7.609	2,986,212	-0.03(-0.37%)
Oct 05, 2020	7.630	7.700	7.497	7.637	2,595,627	+0.08(+1.02%)
Oct 02, 2020	7.183	7.616	7.134	7.560	2,313,301	+0.21(+2.85%)
Oct 01, 2020	7.246	7.358	7.197	7.351	2,387,864	+0.13(+1.74%)
Sep 30, 2020	7.183	7.400	7.127	7.225	3,363,864	+0.06(+0.78%)
Sep 29, 2020	7.211	7.267	7.075	7.169	2,500,846	-0.08(-1.06%)
Sep 28, 2020	7.120	7.358	7.099	7.246	1,856,895	+0.29(+4.22%)
Sep 25, 2020	6.792	6.970	6.764	6.952	2,434,519	+0.13(+1.95%)
Sep 24, 2020	6.715	6.980	6.666	6.820	3,742,350	+0.08(+1.14%)
Sep 23, 2020	6.994	7.120	6.729	6.743	2,267,739	-0.28(-3.98%)
Sep 22, 2020	7.050	7.190	7.001	7.022	2,835,563	+0.01(+0.20%)
Sep 21, 2020	7.120	7.141	6.869	7.008	3,241,347	-0.26(-3.56%)
Sep 18, 2020	7.644	7.679	7.225	7.267	7,885,748	-0.44(-5.71%)
Sep 17, 2020	7.770	7.889	7.627	7.707	2,815,168	-0.08(-0.99%)
Sep 16, 2020	7.665	7.854	7.532	7.784	4,521,244	+0.11(+1.46%)
Sep 15, 2020	7.491	7.770	7.491	7.672	1,802,335	+0.15(+2.04%)
Sep 14, 2020	7.267	7.539	7.211	7.518	3,033,193	+0.31(+4.36%)
Sep 11, 2020	7.407	7.407	7.190	7.204	4,389,033	-0.18(-2.46%)
Sep 10, 2020	7.539	7.609	7.379	7.386	1,785,452	-0.17(-2.31%)
Sep 09, 2020	7.714	7.798	7.525	7.560	1,186,307	-0.08(-1.10%)
Sep 08, 2020	7.735	7.777	7.525	7.644	1,981,996	-0.18(-2.32%)
Sep 04, 2020	7.889	7.941	7.581	7.826	1,776,193	-0.01(-0.18%)
Sep 03, 2020	7.826	8.098	7.798	7.840	1,207,721	+0.05(+0.63%)
Sep 02, 2020	7.588	7.801	7.525	7.791	4,049,787	+0.19(+2.48%)
Sep 01, 2020	7.728	7.728	7.546	7.602	4,089,889	-0.17(-2.25%)
Aug 31, 2020	7.952	7.959	7.725	7.777	2,148,860	-0.19(-2.37%)
Aug 28, 2020	8.029	8.070	7.857	7.966	1,760,164	-0.03(-0.35%)
Aug 27, 2020	7.819	8.043	7.801	7.994	2,912,031	+0.19(+2.42%)
Aug 26, 2020	7.896	7.959	7.749	7.805	1,992,168	-0.09(-1.15%)
Aug 25, 2020	7.903	8.008	7.805	7.896	1,689,422	+0.03(+0.36%)
Aug 24, 2020	7.602	7.903	7.539	7.868	2,647,043	+0.29(+3.78%)
Aug 21, 2020	7.616	7.672	7.525	7.581	912,640	-0.03(-0.46%)
Aug 20, 2020	7.442	7.714	7.435	7.616	808,911	+0.10(+1.30%)
Aug 19, 2020	7.672	7.735	7.511	7.518	1,259,407	-0.14(-1.82%)
Aug 18, 2020	7.819	7.819	7.574	7.658	939,086	-0.14(-1.79%)
Aug 17, 2020	7.847	7.882	7.707	7.798	1,359,290	-0.06(-0.80%)
Aug 14, 2020	7.826	7.966	7.790	7.861	994,359	+0.01(+0.09%)
Aug 13, 2020	8.001	8.070	7.847	7.854	947,353	-0.20(-2.43%)
Aug 12, 2020	8.119	8.175	7.962	8.050	797,296	+0.03(+0.44%)
Aug 11, 2020	8.343	8.392	7.966	8.015	2,046,433	-0.20(-2.38%)
Aug 10, 2020	8.070	8.319	8.070	8.210	2,726,330	+0.17(+2.09%)
Aug 07, 2020	7.791	8.043	7.742	8.043	1,963,386	+0.18(+2.31%)
Aug 06, 2020	7.735	7.924	7.721	7.861	2,085,256	+0.08(+1.08%)
Aug 05, 2020	7.798	7.826	7.630	7.777	1,904,094	+0.08(+1.00%)
Aug 04, 2020	7.477	7.721	7.477	7.700	2,144,173	+0.21(+2.80%)

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.