Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	7.601	7.752	7.375	7.663	2,447,136	-0.13(-1.67%)
Apr 29, 2020	7.608	7.938	7.505	7.794	3,634,954	+0.43(+5.78%)
Apr 28, 2020	7.306	7.526	7.284	7.368	2,628,593	+0.27(+3.87%)
Apr 27, 2020	6.894	7.169	6.825	7.093	2,188,499	+0.28(+4.13%)
Apr 24, 2020	6.764	6.928	6.695	6.812	3,193,569	+0.12(+1.85%)
Apr 23, 2020	6.558	6.915	6.420	6.688	4,602,694	+0.00(+0.00%)
Apr 22, 2020	6.585	6.729	6.424	6.688	2,044,163	+0.25(+3.84%)
Apr 21, 2020	6.702	6.887	6.437	6.441	3,007,701	-0.47(-6.85%)
Apr 20, 2020	7.148	7.258	6.908	6.915	1,894,501	-0.34(-4.73%)
Apr 17, 2020	7.430	7.498	7.189	7.258	2,314,096	+0.11(+1.54%)
Apr 16, 2020	7.588	7.588	7.134	7.148	2,233,640	-0.41(-5.36%)
Apr 15, 2020	7.491	7.694	7.272	7.553	2,137,879	-0.24(-3.08%)
Apr 14, 2020	8.013	8.089	7.773	7.794	1,664,153	+0.04(+0.53%)
Apr 13, 2020	7.787	7.849	7.594	7.752	1,823,439	-0.14(-1.74%)
Apr 09, 2020	7.574	7.945	7.327	7.890	2,203,706	+0.56(+7.58%)
Apr 08, 2020	7.079	7.402	6.942	7.334	1,514,454	+0.38(+5.53%)
Apr 07, 2020	6.846	7.395	6.757	6.949	4,209,211	+0.25(+3.79%)
Apr 06, 2020	6.530	6.791	6.369	6.695	2,908,550	+0.53(+8.57%)
Apr 03, 2020	6.254	6.267	5.796	6.166	3,454,466	-0.16(-2.55%)
Apr 02, 2020	6.233	6.576	6.099	6.328	2,667,092	-0.01(-0.21%)
Apr 01, 2020	6.684	6.684	6.146	6.341	2,626,160	-0.73(-10.36%)
Mar 31, 2020	6.879	7.222	6.634	7.074	4,772,159	+0.17(+2.43%)
Mar 30, 2020	7.040	7.040	6.590	6.906	2,548,380	-0.07(-0.96%)
Mar 27, 2020	6.637	7.148	6.597	6.973	3,677,536	+0.07(+1.07%)
Mar 26, 2020	6.415	6.960	6.260	6.899	5,189,926	+0.56(+8.92%)
Mar 25, 2020	5.904	6.761	5.850	6.334	5,969,370	+0.47(+8.03%)
Mar 24, 2020	5.554	5.951	5.551	5.864	5,729,935	+0.59(+11.08%)
Mar 23, 2020	5.460	5.480	5.030	5.279	4,361,405	-0.25(-4.50%)
Mar 20, 2020	6.072	6.227	5.406	5.527	5,602,782	-0.48(-8.05%)
Mar 19, 2020	6.012	6.597	5.675	6.012	5,944,627	-0.10(-1.65%)
Mar 18, 2020	6.543	6.973	5.941	6.112	3,804,676	-0.85(-12.26%)
Mar 17, 2020	6.731	7.138	6.553	6.966	3,840,871	+0.39(+5.93%)
Mar 16, 2020	6.832	7.266	6.576	6.576	2,705,279	-1.29(-16.41%)
Mar 13, 2020	7.598	7.874	7.111	7.867	4,212,905	+0.73(+10.17%)
Mar 12, 2020	7.713	7.713	6.993	7.141	3,542,130	-1.16(-14.01%)
Mar 11, 2020	8.661	8.725	8.271	8.305	4,240,520	-0.57(-6.44%)
Mar 10, 2020	8.970	8.980	8.405	8.876	2,129,863	+0.15(+1.69%)
Mar 09, 2020	8.964	9.105	8.648	8.728	2,276,341	-0.89(-9.29%)
Mar 06, 2020	9.596	9.670	9.327	9.623	2,095,968	-0.24(-2.39%)
Mar 05, 2020	9.690	9.888	9.623	9.858	3,353,634	-0.02(-0.20%)
Mar 04, 2020	9.730	9.895	9.660	9.878	1,770,685	+0.32(+3.38%)
Mar 03, 2020	9.535	9.831	9.407	9.555	3,022,218	+0.03(+0.35%)
Mar 02, 2020	9.179	9.542	9.085	9.522	2,509,418	+0.39(+4.27%)
Feb 28, 2020	9.165	9.280	8.802	9.132	6,365,087	-0.20(-2.16%)
Feb 27, 2020	9.898	9.898	9.333	9.333	3,715,551	-0.71(-7.03%)
Feb 26, 2020	10.32	10.36	10.04	10.04	1,803,676	-0.26(-2.48%)
Feb 25, 2020	10.62	10.62	10.25	10.29	2,812,803	-0.30(-2.86%)
Feb 24, 2020	10.52	10.70	10.50	10.60	1,910,359	-0.07(-0.69%)
Feb 21, 2020	10.75	10.79	10.66	10.67	1,568,332	-0.07(-0.69%)
Feb 20, 2020	10.64	10.77	10.62	10.75	2,516,900	+0.12(+1.14%)
Feb 19, 2020	10.92	10.93	10.62	10.62	1,865,727	-0.30(-2.71%)
Feb 18, 2020	10.88	10.92	10.81	10.92	1,610,979	+0.04(+0.37%)
Feb 14, 2020	10.75	10.88	10.75	10.88	2,911,959	+0.15(+1.44%)
Feb 13, 2020	10.68	10.77	10.68	10.73	1,271,070	+0.03(+0.31%)
Feb 12, 2020	10.70	10.75	10.64	10.69	3,775,241	+0.01(+0.13%)
Feb 11, 2020	10.70	10.76	10.64	10.68	3,773,619	-0.01(-0.06%)
Feb 10, 2020	10.75	10.76	10.66	10.69	1,328,969	-0.03(-0.25%)
Feb 07, 2020	10.71	10.75	10.66	10.71	1,301,689	-0.01(-0.12%)
Feb 06, 2020	10.72	10.75	10.65	10.73	2,766,511	+0.03(+0.31%)
Feb 05, 2020	10.66	10.73	10.58	10.69	2,624,149	+0.03(+0.25%)
Feb 04, 2020	10.55	10.72	10.54	10.66	4,690,307	+0.10(+0.96%)

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.