Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2020	10.52	10.62	10.50	10.56	3,784,823	+0.06(+0.58%)
Jan 31, 2020	10.49	10.53	10.42	10.50	5,344,020	+0.02(+0.19%)
Jan 30, 2020	10.81	10.91	10.38	10.48	8,872,057	-0.33(-3.05%)
Jan 29, 2020	10.87	10.89	10.73	10.81	2,168,878	-0.01(-0.06%)
Jan 28, 2020	10.81	10.85	10.79	10.82	3,219,653	+0.01(+0.06%)
Jan 27, 2020	10.75	10.82	10.70	10.81	3,747,133	-0.01(-0.12%)
Jan 24, 2020	10.75	10.83	10.73	10.83	2,967,132	+0.08(+0.75%)
Jan 23, 2020	10.69	10.80	10.64	10.75	1,702,131	+0.05(+0.44%)
Jan 22, 2020	10.75	10.77	10.65	10.70	4,355,945	-0.03(-0.31%)
Jan 21, 2020	10.64	10.75	10.61	10.73	2,958,127	+0.09(+0.88%)
Jan 17, 2020	10.61	10.69	10.59	10.64	2,434,143	+0.04(+0.38%)
Jan 16, 2020	10.56	10.66	10.56	10.60	1,820,335	+0.05(+0.45%)
Jan 15, 2020	10.43	10.60	10.43	10.55	2,931,463	+0.07(+0.64%)
Jan 14, 2020	10.52	10.52	10.42	10.48	1,403,146	-0.04(-0.38%)
Jan 13, 2020	10.41	10.54	10.41	10.52	1,566,271	+0.12(+1.16%)
Jan 10, 2020	10.42	10.44	10.38	10.40	2,339,115	+0.00(+0.00%)
Jan 09, 2020	10.46	10.50	10.39	10.40	2,656,364	-0.05(-0.51%)
Jan 08, 2020	10.39	10.48	10.35	10.46	2,165,761	+0.06(+0.58%)
Jan 07, 2020	10.49	10.49	10.33	10.40	4,437,196	-0.09(-0.90%)
Jan 06, 2020	10.45	10.57	10.40	10.49	4,123,663	+0.03(+0.25%)
Jan 03, 2020	10.26	10.49	10.25	10.46	1,688,436	+0.14(+1.35%)

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.