Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		9.676	9.676	9.676	0	+0.05(+0.51%)
Mar 28, 2018	9.462	9.667	9.450	9.627	1,986,904	+0.23(+2.40%)
Mar 27, 2018	9.402	9.551	9.313	9.402	2,157,078	-0.01(-0.13%)
Mar 26, 2018	9.414	9.432	9.264	9.414	1,965,959	+0.08(+0.85%)
Mar 23, 2018	9.542	9.557	9.310	9.335	3,356,236	-0.22(-2.30%)
Mar 22, 2018	9.627	9.712	9.548	9.554	3,137,330	-0.09(-0.95%)
Mar 21, 2018	9.791	9.804	9.578	9.645	2,796,131	-0.14(-1.43%)
Mar 20, 2018	9.791	9.858	9.746	9.785	1,916,105	-0.01(-0.06%)
Mar 19, 2018	9.834	9.834	9.694	9.791	1,959,494	-0.04(-0.43%)
Mar 16, 2018	9.804	9.852	9.724	9.834	4,917,301	+0.04(+0.44%)
Mar 15, 2018	9.804	9.816	9.712	9.791	1,804,174	+0.01(+0.06%)
Mar 14, 2018	9.785	9.828	9.712	9.785	1,374,593	+0.01(+0.12%)
Mar 13, 2018	9.865	9.907	9.737	9.773	3,030,337	-0.15(-1.47%)
Mar 12, 2018	9.962	9.962	9.858	9.919	1,476,159	-0.04(-0.43%)
Mar 09, 2018	9.895	9.986	9.810	9.962	1,941,431	+0.09(+0.86%)
Mar 08, 2018	9.944	9.944	9.791	9.877	2,165,179	-0.03(-0.31%)
Mar 07, 2018		9.910		9.907	2,726,453	+0.15(+1.50%)
Mar 06, 2018	9.688	9.804	9.597	9.761	1,501,427	+0.07(+0.75%)
Mar 05, 2018	9.511	9.737	9.505	9.688	2,300,330	+0.13(+1.34%)
Mar 02, 2018	9.548	9.569	9.414	9.560	1,703,877	-0.02(-0.19%)
Mar 01, 2018	9.517	9.682	9.481	9.578	2,446,678	+0.04(+0.38%)
Feb 28, 2018	9.694	9.724	9.517	9.542	3,645,316	-0.09(-0.95%)
Feb 27, 2018	9.907	9.919	9.548	9.633	3,153,292	-0.26(-2.65%)
Feb 26, 2018	10.05	10.05	9.852	9.895	2,542,130	-0.13(-1.34%)
Feb 23, 2018	9.944	10.03	9.889	10.03	1,856,562	+0.11(+1.11%)
Feb 22, 2018	9.871	10.02	9.852	9.919	1,744,568	+0.10(+0.99%)
Feb 21, 2018	9.993	10.03	9.816	9.822	2,592,215	-0.18(-1.77%)
Feb 20, 2018	10.03	10.10	9.999	9.999	2,485,027	-0.07(-0.67%)
Feb 16, 2018		10.07	10.07	10.07	0	+0.15(+1.54%)
Feb 15, 2018		9.947	9.773	9.913	3,311,643	+0.15(+1.56%)
Feb 14, 2018	9.755	9.810	9.664	9.761	2,065,031	-0.08(-0.80%)
Feb 13, 2018	9.822	9.877	9.657	9.840	1,417,526	+0.01(+0.06%)
Feb 12, 2018	9.858	9.895	9.444	9.834	2,934,604	-0.01(-0.12%)
Feb 09, 2018	9.688	9.889	9.603	9.846	3,968,647	+0.22(+2.28%)
Feb 08, 2018	9.999	10.02	9.627	9.627	3,897,251	-0.37(-3.72%)
Feb 07, 2018	10.06	10.10	9.993	9.999	2,819,499	-0.05(-0.49%)
Feb 06, 2018	10.00	10.24	9.822	10.05	4,184,598	-0.26(-2.54%)
Feb 05, 2018	10.61	10.68	10.16	10.31	2,214,563	-0.37(-3.42%)
Feb 02, 2018	10.66	10.75	10.58	10.68	1,906,054	-0.07(-0.68%)
Feb 01, 2018	10.94	10.96	10.74	10.75	5,381,303	-0.18(-1.67%)
Jan 31, 2018	10.71	10.94	10.68	10.93	4,309,145	+0.27(+2.57%)
Jan 30, 2018	10.69	10.71	10.60	10.66	3,047,545	-0.07(-0.62%)
Jan 29, 2018	10.85	10.85	10.67	10.72	2,403,416	-0.17(-1.57%)
Jan 26, 2018	11.03	11.03	10.75	10.89	2,583,949	-0.01(-0.11%)
Jan 25, 2018	10.95	11.00	10.83	10.91	2,520,200	-0.05(-0.50%)
Jan 24, 2018	10.91	10.99	10.83	10.96	4,134,071	+0.04(+0.33%)
Jan 23, 2018	10.77	10.93	10.74	10.92	3,038,010	+0.18(+1.70%)
Jan 22, 2018	10.64	10.76	10.58	10.74	1,894,651	+0.15(+1.38%)
Jan 19, 2018	10.52	10.60	10.49	10.60	1,697,908	+0.09(+0.81%)
Jan 18, 2018	10.61	10.63	10.48	10.51	2,001,035	-0.10(-0.98%)
Jan 17, 2018	10.50	10.64	10.46	10.61	2,418,011	+0.17(+1.63%)
Jan 16, 2018	10.52	10.63	10.43	10.44	5,041,845	-0.04(-0.35%)
Jan 12, 2018		10.48	10.48	10.48	0	-0.08(-0.75%)
Jan 11, 2018	10.63	10.66	10.55	10.56	1,212,148	-0.04(-0.40%)
Jan 10, 2018			10.56	10.60	2,262,842	-0.05(-0.52%)
Jan 09, 2018	10.70	10.72	10.59	10.66	1,983,384	-0.02(-0.17%)
Jan 08, 2018	10.70	10.74	10.63	10.68	2,080,523	-0.05(-0.51%)
Jan 05, 2018	10.69	10.75	10.63	10.73	1,336,788	+0.06(+0.57%)
Jan 04, 2018	10.91	10.94	10.64	10.67	2,456,598	-0.27(-2.43%)
Jan 03, 2018	10.96	10.99	10.88	10.93	2,764,787	-0.01(-0.11%)

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.