Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	10.48	10.49	10.37	10.39	1,795,542	-0.08(-0.75%)
Nov 29, 2017	10.37	10.49	10.33	10.47	1,720,288	+0.10(+0.93%)
Nov 28, 2017	10.52	10.52	10.34	10.37	2,541,645	-0.13(-1.26%)
Nov 27, 2017	10.51	10.54	10.44	10.51	983,903	-0.01(-0.06%)
Nov 24, 2017	10.48	10.58	10.46	10.51	463,304	+0.03(+0.29%)
Nov 22, 2017	10.46	10.52	10.43	10.48	1,913,029	-0.02(-0.17%)
Nov 21, 2017	10.59	10.59	10.47	10.50	1,976,237	-0.03(-0.29%)
Nov 20, 2017	10.48	10.53	10.43	10.53	1,150,648	+0.03(+0.29%)
Nov 17, 2017	10.47	10.55	10.43	10.50	1,347,409	-0.04(-0.40%)
Nov 16, 2017	10.57	10.59	10.49	10.54	1,634,053	-0.03(-0.29%)
Nov 15, 2017	10.66	10.68	10.57	10.57	942,662	-0.11(-1.07%)
Nov 14, 2017	10.71	10.75	10.62	10.69	1,675,957	-0.02(-0.17%)
Nov 13, 2017	10.69	10.73	10.63	10.71	2,139,214	+0.05(+0.45%)
Nov 10, 2017	10.68	10.75	10.65	10.66	1,091,718	-0.04(-0.39%)
Nov 09, 2017	10.69	10.75	10.66	10.70	1,061,892	+0.00(+0.00%)
Nov 08, 2017	10.56	10.73	10.55	10.70	2,029,078	+0.11(+1.08%)
Nov 07, 2017	10.60	10.70	10.55	10.59	1,975,216	-0.03(-0.28%)
Nov 06, 2017	10.54	10.67	10.52	10.62	1,593,017	+0.06(+0.57%)
Nov 03, 2017	10.50	10.59	10.49	10.55	1,143,361	+0.00(+0.00%)
Nov 02, 2017	10.55	10.67	10.52	10.55	1,660,022	-0.01(-0.11%)
Nov 01, 2017	10.55	10.61	10.51	10.57	1,732,077	+0.02(+0.17%)
Oct 31, 2017	10.52	10.55	10.43	10.55	1,567,275	+0.06(+0.58%)
Oct 30, 2017	10.56	10.56	10.44	10.49	2,065,748	-0.03(-0.29%)
Oct 27, 2017	10.52	10.54	10.44	10.52	2,856,628	+0.04(+0.35%)
Oct 26, 2017	10.55	10.57	10.44	10.48	2,828,409	-0.02(-0.17%)
Oct 25, 2017	10.57	10.60	10.42	10.50	2,229,653	-0.07(-0.63%)
Oct 24, 2017	10.55	10.63	10.51	10.57	3,623,990	+0.02(+0.17%)
Oct 23, 2017	10.47	10.55	10.40	10.55	2,775,763	+0.09(+0.87%)
Oct 20, 2017	10.52	10.61	10.39	10.46	2,601,975	-0.07(-0.63%)
Oct 19, 2017	10.78	10.78	10.32	10.52	6,084,994	-0.29(-2.68%)
Oct 18, 2017	10.83	10.86	10.79	10.81	1,564,970	-0.01(-0.11%)
Oct 17, 2017	10.85	10.89	10.80	10.83	1,752,084	-0.05(-0.50%)
Oct 16, 2017	10.92	10.96	10.87	10.88	2,189,880	-0.04(-0.33%)
Oct 13, 2017	10.95	10.96	10.84	10.92	1,899,105	-0.01(-0.05%)
Oct 12, 2017	10.86	10.93	10.86	10.92	1,787,544	+0.05(+0.50%)
Oct 11, 2017	10.83	10.91	10.79	10.87	1,847,497	+0.09(+0.84%)
Oct 10, 2017	10.80	10.85	10.71	10.78	1,826,767	+0.04(+0.34%)
Oct 09, 2017	10.75	10.78	10.73	10.74	1,067,932	-0.01(-0.06%)
Oct 06, 2017	10.72	10.77	10.61	10.75	1,822,426	-0.01(-0.06%)
Oct 05, 2017	10.72	10.82	10.68	10.75	2,955,903	+0.05(+0.45%)
Oct 04, 2017	10.60	10.71	10.59	10.71	2,324,780	+0.08(+0.80%)
Oct 03, 2017	10.53	10.64	10.53	10.62	2,524,558	+0.13(+1.27%)
Oct 02, 2017	10.49	10.57	10.46	10.49	4,282,985	+0.04(+0.34%)
Sep 29, 2017	10.50	10.50	10.38	10.45	4,462,060	-0.04(-0.34%)
Sep 28, 2017	10.47	10.52	10.42	10.49	2,918,140	+0.02(+0.23%)
Sep 27, 2017	10.40	10.48	10.33	10.46	3,887,056	+0.05(+0.46%)
Sep 26, 2017	10.42	10.51	10.39	10.42	2,294,861	+0.01(+0.11%)
Sep 25, 2017	10.34	10.43	10.30	10.40	2,069,649	+0.08(+0.75%)
Sep 22, 2017	10.32	10.43	10.28	10.33	4,002,405	+0.04(+0.35%)
Sep 21, 2017	10.26	10.43	10.21	10.29	5,491,031	+0.04(+0.35%)
Sep 20, 2017	10.13	10.27	10.12	10.26	2,612,548	+0.13(+1.24%)
Sep 19, 2017	10.21	10.21	10.09	10.13	1,669,912	-0.02(-0.18%)
Sep 18, 2017	10.20	10.21	10.09	10.15	1,332,628	-0.04(-0.35%)
Sep 15, 2017	10.15	10.20	10.05	10.18	1,879,039	+0.01(+0.06%)
Sep 14, 2017	10.02	10.18	9.987	10.18	1,211,974	+0.16(+1.61%)
Sep 13, 2017	10.17	10.18	10.01	10.02	1,341,822	-0.14(-1.35%)
Sep 12, 2017	10.18	10.26	10.11	10.15	1,564,737	-0.02(-0.23%)
Sep 11, 2017	10.03	10.21	10.03	10.18	2,020,713	+0.19(+1.92%)
Sep 08, 2017	10.03	10.06	9.975	9.987	2,649,148	-0.07(-0.65%)
Sep 07, 2017	10.17	10.21	10.02	10.05	1,976,566	-0.11(-1.06%)
Sep 06, 2017	10.24	10.29	10.16	10.16	1,845,234	-0.04(-0.41%)
Sep 05, 2017	10.35	10.36	10.14	10.20	1,671,908	-0.12(-1.16%)

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.