Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	8.871	8.997	8.845	8.997	3,240,469	+0.13(+1.42%)
Nov 29, 2018	9.016	9.016	8.867	8.871	2,711,088	-0.13(-1.40%)
Nov 28, 2018	8.801	9.012	8.782	8.997	2,452,398	+0.20(+2.22%)
Nov 27, 2018	8.934	8.934	8.801	8.801	1,951,814	-0.13(-1.48%)
Nov 26, 2018	8.940	8.953	8.871	8.934	1,353,104	+0.05(+0.57%)
Nov 23, 2018	8.877	8.940	8.782	8.883	512,162	+0.01(+0.07%)
Nov 21, 2018		8.877	8.877	8.877	0	-0.01(-0.07%)
Nov 20, 2018	8.864	8.940	8.833	8.883	1,870,437	-0.07(-0.77%)
Nov 19, 2018	8.965	9.035	8.852	8.953	2,287,302	-0.04(-0.42%)
Nov 16, 2018	8.896	9.016	8.890	8.990	1,963,156	+0.08(+0.85%)
Nov 15, 2018	8.965	8.978	8.776	8.915	2,276,208	-0.09(-1.05%)
Nov 14, 2018	9.104	9.117	8.959	9.009	1,887,269	-0.04(-0.42%)
Nov 13, 2018	9.047	9.104	8.990	9.047	1,772,326	+0.01(+0.07%)
Nov 12, 2018	9.091	9.180	8.997	9.041	2,114,351	-0.04(-0.42%)
Nov 09, 2018	9.129	9.173	9.022	9.079	1,675,115	-0.07(-0.76%)
Nov 08, 2018	9.142	9.205	9.079	9.148	2,044,208	-0.03(-0.27%)
Nov 07, 2018	9.110	9.173	9.041	9.173	1,977,259	+0.10(+1.11%)
Nov 06, 2018	9.079	9.151	9.038	9.072	1,932,135	+0.01(+0.07%)
Nov 05, 2018	8.934	9.110	8.934	9.066	1,984,842	+0.15(+1.70%)
Nov 02, 2018	8.978	8.978	8.808	8.915	1,789,475	-0.04(-0.49%)
Nov 01, 2018	8.890	8.990	8.833	8.959	2,238,057	+0.09(+1.07%)
Oct 31, 2018	9.003	9.012	8.845	8.864	2,266,457	-0.11(-1.19%)
Oct 30, 2018	8.940	9.060	8.908	8.972	1,605,953	+0.04(+0.49%)
Oct 29, 2018	8.972	9.060	8.858	8.927	2,392,786	+0.03(+0.28%)
Oct 26, 2018	9.161	9.167	8.893	8.902	2,498,952	-0.31(-3.35%)
Oct 25, 2018	9.022	9.255	9.003	9.211	2,946,673	+0.20(+2.17%)
Oct 24, 2018	8.965	9.192	8.921	9.016	3,795,066	+0.09(+1.06%)
Oct 23, 2018	8.839	8.953	8.776	8.921	3,375,107	+0.00(+0.00%)
Oct 22, 2018	9.053	9.123	8.861	8.921	2,910,316	-0.14(-1.60%)
Oct 19, 2018	9.066	9.129	9.028	9.066	2,607,444	+0.02(+0.21%)
Oct 18, 2018	9.009	9.337	8.997	9.047	3,877,299	-0.15(-1.58%)
Oct 17, 2018	9.217	9.262	9.091	9.192	2,553,802	-0.06(-0.61%)
Oct 16, 2018	9.148	9.312	9.066	9.249	2,683,299	+0.13(+1.45%)
Oct 15, 2018	9.091	9.258	9.091	9.117	2,346,801	-0.04(-0.41%)
Oct 12, 2018	9.280	9.280	9.060	9.154	1,487,634	-0.02(-0.21%)
Oct 11, 2018	9.507	9.507	9.167	9.173	1,604,751	-0.33(-3.51%)
Oct 10, 2018	9.577	9.652	9.507	9.507	1,759,721	-0.09(-0.98%)
Oct 09, 2018	9.627	9.684	9.555	9.602	1,647,004	-0.02(-0.20%)
Oct 08, 2018	9.507	9.690	9.507	9.621	2,624,826	+0.13(+1.33%)
Oct 05, 2018	9.457	9.552	9.432	9.495	5,856,479	+0.05(+0.53%)
Oct 04, 2018	9.507	9.548	9.394	9.444	2,036,125	-0.11(-1.19%)
Oct 03, 2018	9.621	9.671	9.495	9.558	2,408,370	-0.06(-0.66%)
Oct 02, 2018	9.640	9.689	9.590	9.621	1,876,813	-0.02(-0.19%)
Oct 01, 2018	9.795	9.808	9.627	9.640	1,622,007	-0.16(-1.59%)
Sep 28, 2018	9.696	9.795	9.668	9.795	2,999,770	+0.11(+1.09%)
Sep 27, 2018	9.696	9.798	9.689	9.689	1,456,939	+0.00(+0.00%)
Sep 26, 2018	9.845	9.870	9.689	9.689	1,364,234	-0.16(-1.58%)
Sep 25, 2018	9.926	9.957	9.845	9.845	1,172,922	-0.06(-0.63%)
Sep 24, 2018	10.09	10.11	9.873	9.908	1,077,096	-0.21(-2.03%)
Sep 21, 2018	10.12	10.18	10.09	10.11	2,419,459	-0.01(-0.12%)
Sep 20, 2018	10.02	10.14	9.989	10.13	900,038	+0.11(+1.06%)
Sep 19, 2018	10.28	10.32	10.00	10.02	1,918,060	-0.27(-2.60%)
Sep 18, 2018	10.32	10.32	10.25	10.29	2,236,506	-0.02(-0.24%)
Sep 17, 2018	10.21	10.33	10.18	10.31	1,730,897	+0.08(+0.79%)
Sep 14, 2018	10.19	10.24	10.09	10.23	2,095,281	+0.00(+0.00%)
Sep 13, 2018	10.24	10.26	10.19	10.23	1,881,648	+0.04(+0.37%)
Sep 12, 2018	10.26	10.26	10.19	10.19	1,104,587	-0.06(-0.55%)
Sep 11, 2018	10.24	10.29	10.20	10.25	1,378,644	-0.02(-0.18%)
Sep 10, 2018	10.32	10.39	10.23	10.27	1,819,672	+0.01(+0.06%)
Sep 07, 2018	10.36	10.39	10.23	10.26	990,348	-0.16(-1.50%)
Sep 06, 2018	10.51	10.55	10.41	10.42	1,434,284	-0.07(-0.71%)
Sep 05, 2018	10.33	10.51	10.28	10.49	2,709,997	+0.14(+1.32%)

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.