Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2018	10.97	11.03	10.87	10.95	1,930,730	-0.02(-0.22%)
Dec 29, 2017		10.97	10.97	10.97	0	-0.02(-0.16%)
Dec 28, 2017	10.96	11.02	10.94	10.99	2,396,394	+0.02(+0.22%)
Dec 27, 2017	11.03	11.03	10.95	10.96	1,163,870	-0.02(-0.16%)
Dec 26, 2017	10.96	11.04	10.92	10.98	1,106,497	+0.04(+0.33%)
Dec 22, 2017	10.89	10.96	10.84	10.95	1,381,848	+0.06(+0.55%)
Dec 21, 2017	10.92	10.98	10.87	10.89	4,213,849	+0.01(+0.06%)
Dec 20, 2017	11.02	11.13	10.87	10.88	3,430,470	-0.07(-0.66%)
Dec 19, 2017	11.22	11.25	10.91	10.95	4,321,123	-0.25(-2.26%)
Dec 18, 2017	11.16	11.27	11.13	11.21	4,655,628	+0.09(+0.81%)
Dec 15, 2017	10.97	11.13	10.89	11.12	5,985,184	+0.19(+1.71%)
Dec 14, 2017	10.90	10.98	10.84	10.93	3,190,906	+0.07(+0.61%)
Dec 13, 2017	10.90	10.90	10.80	10.86	2,902,586	+0.00(+0.00%)
Dec 12, 2017	10.80	10.89	10.75	10.86	2,713,956	+0.08(+0.73%)
Dec 11, 2017	10.77	10.82	10.73	10.78	2,330,215	+0.03(+0.28%)
Dec 08, 2017	10.68	10.83	10.64	10.75	3,306,795	+0.12(+1.13%)
Dec 07, 2017	10.43	10.64	10.41	10.63	4,850,691	+0.22(+2.08%)
Dec 06, 2017	10.36	10.46	10.21	10.42	2,918,891	+0.10(+0.99%)
Dec 05, 2017	10.53	10.59	10.30	10.31	3,471,862	-0.25(-2.40%)
Dec 04, 2017		10.39	10.55	10.57	3,666,745	+0.18(+1.68%)
Dec 01, 2017	10.40	10.44	10.34	10.39	1,224,198	+0.00(+0.00%)
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%)

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.