Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	3.613	3.650	3.453	3.519	2,636,562	-0.04(-1.06%)
Oct 30, 2023	3.613	3.735	3.500	3.556	1,233,257	+0.03(+0.80%)
Oct 27, 2023	3.575	3.603	3.490	3.528	2,017,158	-0.02(-0.53%)
Oct 26, 2023	3.594	3.688	3.462	3.547	2,677,404	-0.02(-0.53%)
Oct 25, 2023	3.754	3.763	3.481	3.566	2,842,608	-0.13(-3.56%)
Oct 24, 2023	3.669	3.730	3.650	3.697	1,502,864	+0.07(+1.81%)
Oct 23, 2023	3.669	3.740	3.622	3.632	1,712,818	-0.06(-1.53%)
Oct 20, 2023	3.716	3.773	3.688	3.688	1,519,297	-0.03(-0.76%)
Oct 19, 2023	3.829	3.900	3.693	3.716	2,202,450	-0.15(-3.89%)
Oct 18, 2023	3.970	4.008	3.857	3.867	1,823,385	-0.15(-3.75%)
Oct 17, 2023	3.914	4.093	3.886	4.017	1,824,936	+0.07(+1.67%)
Oct 16, 2023	3.867	4.008	3.792	3.951	2,048,972	+0.15(+3.96%)
Oct 13, 2023	3.951	3.999	3.777	3.801	1,339,971	-0.09(-2.42%)
Oct 12, 2023	3.951	3.951	3.829	3.895	1,430,007	-0.04(-0.96%)
Oct 11, 2023	3.895	3.984	3.876	3.933	1,313,387	+0.09(+2.45%)
Oct 10, 2023	3.810	3.893	3.810	3.839	1,410,626	+0.02(+0.49%)
Oct 09, 2023	3.660	3.853	3.650	3.820	1,804,655	+0.08(+2.01%)
Oct 06, 2023	3.697	3.754	3.556	3.744	1,994,428	-0.01(-0.25%)
Oct 05, 2023	3.679	3.782	3.679	3.754	1,637,277	+0.05(+1.27%)
Oct 04, 2023	3.679	3.744	3.622	3.707	1,828,726	+0.04(+1.03%)
Oct 03, 2023	3.951	3.961	3.603	3.669	5,277,333	-0.32(-8.02%)
Oct 02, 2023	4.125	4.152	3.925	3.989	3,099,837	-0.14(-3.30%)
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	1,562,287	-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%)

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.