Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	3.362	3.581	3.362	3.432	2,732,915	+0.05(+1.55%)
Apr 27, 2023	3.319	3.411	3.240	3.380	2,706,199	+0.07(+2.11%)
Apr 26, 2023	3.319	3.411	3.266	3.310	3,485,500	-0.04(-1.30%)
Apr 25, 2023	3.450	3.502	3.328	3.354	3,494,878	-0.15(-4.24%)
Apr 24, 2023	3.467	3.550	3.437	3.502	3,515,620	+0.03(+0.75%)
Apr 21, 2023	3.659	3.659	3.441	3.476	4,051,019	-0.16(-4.33%)
Apr 20, 2023	3.887	3.895	3.590	3.633	4,356,447	-0.23(-5.88%)
Apr 19, 2023	3.616	3.869	3.581	3.860	3,366,774	+0.23(+6.25%)
Apr 18, 2023	3.712	3.721	3.590	3.633	2,203,788	-0.10(-2.58%)
Apr 17, 2023	3.537	3.734	3.504	3.729	3,732,747	+0.19(+5.43%)
Apr 14, 2023	3.607	3.673	3.485	3.537	3,181,079	-0.06(-1.70%)
Apr 13, 2023	3.642	3.668	3.546	3.598	2,650,751	-0.03(-0.72%)
Apr 12, 2023	3.799	3.821	3.616	3.624	2,814,071	-0.15(-3.94%)
Apr 11, 2023	3.756	3.825	3.712	3.773	2,384,987	+0.03(+0.70%)
Apr 10, 2023	3.756	3.843	3.633	3.747	4,089,796	-0.03(-0.92%)
Apr 06, 2023	3.756	3.808	3.716	3.782	1,997,564	+0.03(+0.93%)
Apr 05, 2023	3.773	3.834	3.681	3.747	2,573,256	-0.03(-0.69%)
Apr 04, 2023	3.852	3.913	3.681	3.773	4,101,119	-0.09(-2.26%)
Apr 03, 2023	3.978	4.057	3.818	3.860	4,758,448	-0.10(-2.54%)
Mar 31, 2023	3.885	3.969	3.802	3.961	5,860,040	+0.15(+3.96%)
Mar 30, 2023	3.835	3.894	3.768	3.810	3,151,550	+0.04(+1.11%)
Mar 29, 2023	3.751	3.818	3.701	3.768	5,490,812	+0.13(+3.45%)
Mar 28, 2023	3.584	3.697	3.538	3.643	3,102,456	+0.03(+0.93%)
Mar 27, 2023	3.676	3.701	3.592	3.609	6,160,453	+0.04(+1.17%)
Mar 24, 2023	3.416	3.584	3.324	3.567	6,395,855	+0.11(+3.15%)
Mar 23, 2023	3.718	3.785	3.442	3.458	6,157,777	-0.26(-6.98%)
Mar 22, 2023	3.902	3.911	3.693	3.718	3,586,624	-0.23(-5.73%)
Mar 21, 2023	3.835	4.003	3.810	3.944	4,364,964	+0.19(+5.13%)
Mar 20, 2023	3.735	3.860	3.701	3.751	4,647,247	+0.03(+0.90%)
Mar 17, 2023	3.902	3.944	3.634	3.718	9,037,200	-0.23(-5.93%)
Mar 16, 2023	4.120	4.128	3.814	3.952	7,059,451	-0.23(-5.41%)
Mar 15, 2023	4.103	4.237	3.986	4.179	5,304,327	-0.02(-0.40%)
Mar 14, 2023	4.463	4.488	4.141	4.195	4,771,447	-0.13(-2.91%)
Mar 13, 2023	4.304	4.421	4.220	4.321	4,489,361	-0.06(-1.34%)
Mar 10, 2023	4.580	4.585	4.304	4.379	4,162,955	-0.22(-4.74%)
Mar 09, 2023	4.664	4.706	4.597	4.597	3,362,018	-0.10(-2.14%)
Mar 08, 2023	4.731	4.744	4.647	4.698	1,986,655	-0.04(-0.88%)
Mar 07, 2023	4.874	4.899	4.673	4.740	2,862,374	-0.14(-2.92%)
Mar 06, 2023	4.957	4.995	4.874	4.882	1,945,977	-0.04(-0.85%)
Mar 03, 2023	4.941	4.961	4.857	4.924	2,419,180	+0.00(+0.00%)
Mar 02, 2023	4.848	4.924	4.781	4.924	2,313,783	+0.02(+0.34%)
Mar 01, 2023	4.907	4.924	4.823	4.907	2,263,024	-0.03(-0.51%)
Feb 28, 2023	5.024	5.054	4.915	4.932	4,237,303	-0.08(-1.50%)
Feb 27, 2023	5.133	5.175	4.982	5.008	1,726,866	-0.08(-1.64%)
Feb 24, 2023	5.116	5.125	5.011	5.091	2,100,474	-0.12(-2.25%)
Feb 23, 2023	5.225	5.260	5.100	5.208	1,941,349	+0.00(+0.00%)
Feb 22, 2023	5.208	5.288	5.154	5.208	2,188,437	-0.03(-0.48%)
Feb 21, 2023	5.384	5.414	5.204	5.234	1,655,008	-0.20(-3.70%)
Feb 17, 2023	5.518	5.518	5.376	5.435	1,549,662	-0.08(-1.37%)
Feb 16, 2023	5.577	5.598	5.472	5.510	2,076,098	-0.11(-1.94%)
Feb 15, 2023	5.518	5.623	5.497	5.619	1,772,948	+0.07(+1.21%)
Feb 14, 2023	5.569	5.636	5.489	5.552	2,063,831	-0.02(-0.30%)
Feb 13, 2023	5.518	5.644	5.489	5.569	1,739,463	+0.02(+0.30%)
Feb 10, 2023	5.468	5.569	5.451	5.552	1,418,267	+0.08(+1.38%)
Feb 09, 2023	5.703	5.753	5.456	5.476	2,713,343	-0.18(-3.11%)
Feb 08, 2023	5.644	5.707	5.610	5.652	1,584,168	-0.01(-0.15%)
Feb 07, 2023	5.610	5.770	5.535	5.661	2,363,597	+0.02(+0.30%)
Feb 06, 2023	5.694	5.736	5.543	5.644	2,096,089	-0.14(-2.46%)
Feb 03, 2023	5.862	5.937	5.728	5.786	4,095,553	-0.14(-2.40%)
Feb 02, 2023	5.761	6.071	5.619	5.929	5,726,793	+0.51(+9.43%)

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.