Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	5.319	5.352	5.246	5.327	1,964,641	-0.04(-0.76%)
Oct 28, 2022	5.230	5.384	5.214	5.368	2,718,321	+0.13(+2.48%)
Oct 27, 2022	5.295	5.360	5.205	5.238	2,097,103	-0.01(-0.15%)
Oct 26, 2022	5.270	5.287	5.116	5.246	3,356,921	+0.01(+0.16%)
Oct 25, 2022	5.067	5.319	5.035	5.238	2,685,282	+0.16(+3.20%)
Oct 24, 2022	5.108	5.165	5.035	5.076	2,773,488	-0.05(-0.95%)
Oct 21, 2022	5.254	5.327	5.076	5.124	4,055,978	+0.14(+2.77%)
Oct 20, 2022	4.978	5.047	4.889	4.986	3,559,708	+0.04(+0.82%)
Oct 19, 2022	5.059	5.108	4.872	4.946	4,796,741	-0.19(-3.64%)
Oct 18, 2022	5.368	5.404	5.088	5.132	6,600,910	-0.15(-2.77%)
Oct 17, 2022	5.205	5.360	5.173	5.279	4,490,210	+0.21(+4.17%)
Oct 14, 2022	5.189	5.311	5.051	5.067	4,558,197	-0.10(-1.89%)
Oct 13, 2022	4.954	5.205	4.828	5.165	4,426,078	+0.12(+2.42%)
Oct 12, 2022	5.011	5.084	4.913	5.043	2,932,396	+0.04(+0.81%)
Oct 11, 2022	4.954	5.059	4.877	5.002	2,984,504	+0.06(+1.15%)
Oct 10, 2022	5.002	5.035	4.915	4.946	3,668,399	-0.04(-0.81%)
Oct 07, 2022	5.100	5.124	4.913	4.986	4,473,660	-0.19(-3.61%)
Oct 06, 2022	5.214	5.254	5.059	5.173	3,131,243	-0.10(-1.85%)
Oct 05, 2022	5.587	5.587	5.149	5.270	3,668,331	-0.39(-6.89%)
Oct 04, 2022	5.526	5.676	5.498	5.660	3,146,532	+0.23(+4.22%)
Oct 03, 2022	5.447	5.502	5.308	5.431	2,241,821	+0.09(+1.78%)
Sep 30, 2022	5.344	5.399	5.297	5.336	3,791,187	+0.02(+0.45%)
Sep 29, 2022	5.494	5.502	5.289	5.312	3,274,282	-0.27(-4.82%)
Sep 28, 2022	5.407	5.644	5.324	5.581	2,581,744	+0.23(+4.28%)
Sep 27, 2022	5.534	5.550	5.289	5.352	3,097,895	-0.10(-1.88%)
Sep 26, 2022	5.866	5.878	5.455	5.455	3,830,262	-0.47(-8.00%)
Sep 23, 2022	5.969	5.992	5.731	5.929	3,152,725	-0.14(-2.34%)
Sep 22, 2022	6.079	6.103	5.949	6.071	2,315,767	-0.02(-0.26%)
Sep 21, 2022	6.395	6.411	6.079	6.087	2,386,803	-0.25(-3.87%)
Sep 20, 2022	6.388	6.399	6.269	6.332	1,701,050	-0.11(-1.72%)
Sep 19, 2022	6.459	6.534	6.427	6.443	1,824,885	-0.11(-1.69%)
Sep 16, 2022	6.395	6.554	6.324	6.554	4,910,115	+0.12(+1.84%)
Sep 15, 2022	6.482	6.581	6.395	6.435	1,778,649	-0.08(-1.21%)
Sep 14, 2022	6.648	6.708	6.443	6.514	3,014,894	+0.04(+0.61%)
Sep 13, 2022	6.640	6.672	6.443	6.474	1,344,318	-0.32(-4.66%)
Sep 12, 2022	6.727	6.806	6.688	6.791	1,916,451	+0.16(+2.38%)
Sep 09, 2022	6.648	6.688	6.601	6.633	1,469,345	+0.09(+1.33%)
Sep 08, 2022	6.451	6.633	6.384	6.546	1,698,851	+0.06(+0.85%)
Sep 07, 2022	6.356	6.510	6.348	6.490	1,830,213	+0.14(+2.24%)
Sep 06, 2022	6.332	6.364	6.182	6.348	1,849,285	+0.04(+0.63%)
Sep 02, 2022	6.427	6.471	6.269	6.308	1,894,241	-0.02(-0.37%)
Sep 01, 2022	6.340	6.368	6.202	6.332	2,673,445	-0.02(-0.25%)
Aug 31, 2022	6.403	6.471	6.308	6.348	2,741,169	+0.00(+0.00%)
Aug 30, 2022	6.427	6.455	6.324	6.348	1,991,865	-0.06(-0.99%)
Aug 29, 2022	6.356	6.467	6.293	6.411	2,422,589	+0.03(+0.50%)
Aug 26, 2022	6.546	6.573	6.372	6.380	1,416,253	-0.19(-2.89%)
Aug 25, 2022	6.490	6.637	6.482	6.569	1,123,015	+0.09(+1.34%)
Aug 24, 2022	6.640	6.640	6.427	6.482	2,445,808	-0.15(-2.26%)
Aug 23, 2022	6.601	6.747	6.601	6.633	1,764,140	+0.06(+0.84%)
Aug 22, 2022	6.767	6.767	6.546	6.577	1,471,432	-0.27(-3.93%)
Aug 19, 2022	6.909	6.921	6.791	6.846	1,931,359	-0.12(-1.70%)
Aug 18, 2022	6.878	7.044	6.862	6.965	3,568,791	+0.12(+1.73%)
Aug 17, 2022	6.917	6.952	6.821	6.846	1,630,811	-0.18(-2.59%)
Aug 16, 2022	6.933	7.056	6.870	7.028	2,524,223	+0.11(+1.60%)
Aug 15, 2022	6.972	7.000	6.893	6.917	2,453,213	-0.08(-1.13%)
Aug 12, 2022	7.020	7.071	6.949	6.996	2,956,892	+0.03(+0.45%)
Aug 11, 2022	6.949	7.115	6.917	6.965	3,149,054	+0.10(+1.50%)
Aug 10, 2022	6.751	6.897	6.720	6.862	3,449,724	+0.21(+3.21%)
Aug 09, 2022	6.735	6.767	6.550	6.648	2,980,857	-0.09(-1.41%)
Aug 08, 2022	6.814	6.948	6.712	6.743	1,996,152	+0.01(+0.12%)
Aug 05, 2022	6.727	6.806	6.640	6.735	1,987,739	-0.02(-0.23%)
Aug 04, 2022	6.957	6.965	6.731	6.751	2,164,230	-0.17(-2.51%)
Aug 03, 2022	7.083	7.162	6.917	6.925	2,598,463	-0.16(-2.23%)
Aug 02, 2022	7.305	7.320	7.075	7.083	1,877,809	-0.25(-3.45%)

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.