Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	10.28	10.43	10.23	10.38	5,991,915	+0.16(+1.56%)
Jun 29, 2017	10.25	10.26	10.10	10.22	5,693,401	-0.07(-0.69%)
Jun 28, 2017	10.48	10.51	10.28	10.29	2,459,899	-0.15(-1.42%)
Jun 27, 2017	10.51	10.56	10.37	10.44	2,508,523	-0.10(-0.96%)
Jun 26, 2017	10.45	10.56	10.44	10.54	2,347,004	+0.09(+0.85%)
Jun 23, 2017	10.32	10.51	10.28	10.45	2,829,176	+0.12(+1.20%)
Jun 22, 2017	10.29	10.37	10.23	10.33	2,088,041	+0.04(+0.40%)
Jun 21, 2017	10.36	10.39	10.22	10.29	1,361,385	-0.09(-0.86%)
Jun 20, 2017	10.32	10.38	10.25	10.38	2,031,059	+0.04(+0.40%)
Jun 19, 2017	10.36	10.38	10.25	10.33	1,606,164	+0.01(+0.06%)
Jun 16, 2017	10.49	10.49	10.29	10.33	2,987,061	-0.12(-1.19%)
Jun 15, 2017	10.41	10.50	10.41	10.45	1,823,264	+0.00(+0.00%)
Jun 14, 2017	10.46	10.53	10.38	10.45	2,784,714	+0.05(+0.46%)
Jun 13, 2017	10.38	10.41	10.32	10.41	2,728,759	+0.03(+0.29%)
Jun 12, 2017	10.22	10.44	10.21	10.38	4,862,023	+0.15(+1.45%)
Jun 09, 2017	10.25	10.34	10.20	10.23	4,602,368	+0.01(+0.06%)
Jun 08, 2017	10.31	10.34	10.20	10.22	3,538,451	-0.08(-0.75%)
Jun 07, 2017	10.34	10.36	10.26	10.30	2,422,655	-0.03(-0.29%)
Jun 06, 2017	10.33	10.38	10.25	10.33	1,404,143	+0.01(+0.06%)
Jun 05, 2017	10.32	10.40	10.27	10.32	1,333,311	-0.04(-0.40%)
Jun 02, 2017	10.38	10.43	10.31	10.36	2,401,318	+0.01(+0.06%)
Jun 01, 2017	10.29	10.36	10.21	10.36	3,465,640	+0.04(+0.34%)
May 31, 2017	10.25	10.33	10.22	10.32	1,983,622	+0.08(+0.75%)
May 30, 2017	10.33	10.35	10.23	10.25	703,027	-0.08(-0.80%)
May 26, 2017	10.36	10.38	10.26	10.33	796,730	-0.04(-0.40%)
May 25, 2017	10.42	10.46	10.36	10.37	1,055,800	-0.03(-0.28%)
May 24, 2017	10.34	10.45	10.34	10.40	1,271,056	+0.07(+0.63%)
May 23, 2017	10.30	10.41	10.27	10.33	1,024,561	+0.07(+0.63%)
May 22, 2017	10.30	10.39	10.26	10.27	1,537,041	-0.01(-0.11%)
May 19, 2017	9.778	10.38	9.778	10.28	2,441,568	+0.08(+0.75%)
May 18, 2017	10.16	10.24	10.09	10.20	1,536,587	+0.02(+0.23%)
May 17, 2017	10.16	10.27	10.15	10.18	1,871,299	+0.02(+0.18%)
May 16, 2017	10.14	10.20	10.00	10.16	2,265,775	+0.01(+0.06%)
May 15, 2017	10.09	10.20	10.06	10.16	2,469,651	+0.08(+0.82%)
May 12, 2017	10.09	10.11	10.02	10.07	2,112,253	-0.01(-0.12%)
May 11, 2017	10.04	10.10	9.967	10.09	4,593,766	+0.01(+0.06%)
May 10, 2017	9.866	10.13	9.837	10.08	3,884,624	+0.22(+2.22%)
May 09, 2017	10.02	10.03	9.772	9.860	2,503,857	-0.17(-1.71%)
May 08, 2017	10.08	10.14	9.952	10.03	1,100,447	-0.05(-0.53%)
May 05, 2017	10.01	10.09	9.991	10.09	1,232,080	+0.10(+1.01%)
May 04, 2017	9.866	9.991	9.795	9.985	1,507,939	+0.07(+0.72%)
May 03, 2017	10.09	10.10	9.869	9.914	1,419,541	-0.15(-1.47%)
May 02, 2017	10.13	10.16	10.03	10.06	2,042,482	-0.05(-0.47%)
May 01, 2017	10.08	10.14	10.02	10.11	1,648,837	+0.06(+0.59%)
Apr 28, 2017	10.06	10.07	9.961	10.05	1,268,031	-0.03(-0.29%)
Apr 27, 2017	10.16	10.16	10.05	10.08	1,661,250	-0.06(-0.58%)
Apr 26, 2017	10.14	10.22	10.04	10.14	2,657,273	-0.01(-0.12%)
Apr 25, 2017	10.07	10.21	10.06	10.15	2,352,480	+0.07(+0.71%)
Apr 24, 2017	10.16	10.18	9.908	10.08	3,298,508	-0.02(-0.18%)
Apr 21, 2017	10.18	10.30	10.07	10.10	4,752,839	+0.12(+1.19%)
Apr 20, 2017	10.03	10.08	9.860	9.979	2,163,937	-0.02(-0.24%)
Apr 19, 2017	10.03	10.08	9.991	10.00	1,548,824	-0.04(-0.41%)
Apr 18, 2017	10.06	10.09	9.988	10.04	1,573,339	-0.02(-0.18%)
Apr 17, 2017	9.932	10.07	9.932	10.06	1,051,934	+0.15(+1.55%)
Apr 13, 2017	10.02	10.07	9.878	9.908	1,278,544	-0.11(-1.12%)
Apr 12, 2017	10.03	10.14	10.000	10.02	1,104,488	-0.04(-0.35%)
Apr 11, 2017	9.908	10.09	9.908	10.06	1,690,651	+0.13(+1.31%)
Apr 10, 2017	9.831	9.943	9.795	9.926	1,291,332	+0.10(+1.02%)
Apr 07, 2017	9.837	9.908	9.813	9.825	1,006,313	-0.01(-0.12%)
Apr 06, 2017	9.706	9.855	9.630	9.837	2,747,801	+0.13(+1.34%)
Apr 05, 2017	9.718	9.748	9.641	9.706	2,147,357	+0.01(+0.12%)
Apr 04, 2017	9.576	9.789	9.541	9.695	3,394,435	+0.12(+1.30%)

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.