Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	7.684	7.763	7.392	7.478	10,384,512	-0.25(-3.29%)
Jun 29, 2020	7.553	7.842	7.443	7.732	59,091,524	+0.30(+3.97%)
Jun 26, 2020	7.382	7.643	7.334	7.437	13,730,206	+0.00(+0.00%)
Jun 25, 2020	7.251	7.560	7.038	7.437	17,508,018	+0.67(+9.84%)
Jun 24, 2020	7.018	7.045	6.571	6.770	2,053,903	-0.36(-5.10%)
Jun 23, 2020	7.402	7.443	7.128	7.134	3,011,425	-0.15(-2.07%)
Jun 22, 2020	7.079	7.306	6.901	7.285	2,345,479	+0.17(+2.41%)
Jun 19, 2020	7.272	7.285	7.045	7.114	7,140,493	-0.08(-1.15%)
Jun 18, 2020	7.210	7.364	7.062	7.196	2,711,074	-0.17(-2.33%)
Jun 17, 2020	7.711	7.794	7.334	7.368	2,166,526	-0.33(-4.28%)
Jun 16, 2020	7.725	7.928	7.629	7.697	4,046,694	+0.35(+4.77%)
Jun 15, 2020	7.025	7.382	6.963	7.347	2,496,579	-0.03(-0.47%)
Jun 12, 2020	7.423	7.423	7.066	7.382	3,026,091	+0.34(+4.88%)
Jun 11, 2020	7.210	7.368	6.976	7.038	2,585,812	-0.69(-8.97%)
Jun 10, 2020	8.144	8.212	7.718	7.732	3,332,288	-0.49(-6.01%)
Jun 09, 2020	8.075	8.353	7.938	8.226	2,914,593	-0.15(-1.80%)
Jun 08, 2020	8.027	8.405	8.027	8.377	3,152,275	+0.50(+6.36%)
Jun 05, 2020	8.082	8.281	7.742	7.876	4,875,766	+0.24(+3.15%)
Jun 04, 2020	7.512	7.643	7.179	7.636	3,098,740	+0.10(+1.37%)
Jun 03, 2020	7.182	7.697	7.182	7.533	2,520,044	+0.51(+7.23%)
Jun 02, 2020	6.949	7.104	6.898	7.025	3,628,469	+0.18(+2.61%)
Jun 01, 2020	6.640	6.976	6.592	6.846	1,537,452	+0.22(+3.32%)
May 29, 2020	6.805	6.907	6.510	6.626	3,238,132	-0.30(-4.36%)
May 28, 2020	7.155	7.193	6.867	6.928	2,632,523	-0.14(-2.04%)
May 27, 2020	7.251	7.320	6.949	7.073	2,637,261	+0.04(+0.59%)
May 26, 2020	6.702	7.045	6.688	7.031	3,379,820	+0.70(+11.06%)
May 22, 2020	6.571	6.571	6.280	6.331	1,223,310	-0.19(-2.95%)
May 21, 2020	6.455	6.698	6.407	6.523	1,904,225	+0.03(+0.53%)
May 20, 2020	6.352	6.496	6.266	6.489	3,145,227	+0.25(+3.96%)
May 19, 2020	6.304	6.413	6.159	6.242	2,755,312	-0.10(-1.52%)
May 18, 2020	6.043	6.410	6.035	6.338	2,642,455	+0.45(+7.70%)
May 15, 2020	5.960	5.988	5.789	5.885	3,446,969	-0.19(-3.05%)
May 14, 2020	5.631	6.135	5.418	6.070	5,795,074	+0.30(+5.11%)
May 13, 2020	6.180	6.201	5.734	5.775	7,220,610	-0.47(-7.58%)
May 12, 2020	6.860	6.884	6.228	6.249	4,380,250	-0.58(-8.45%)
May 11, 2020	7.018	7.066	6.743	6.825	2,723,846	-0.30(-4.24%)
May 08, 2020	7.100	7.210	6.997	7.128	2,807,643	+0.16(+2.27%)
May 07, 2020	6.983	7.110	6.887	6.970	3,073,951	+0.16(+2.32%)
May 06, 2020	7.052	7.079	6.716	6.812	5,965,174	-0.17(-2.46%)
May 05, 2020	7.162	7.306	6.901	6.983	5,406,894	-0.12(-1.74%)
May 04, 2020	7.141	7.210	7.014	7.107	1,607,939	-0.16(-2.17%)
May 01, 2020	7.437	7.476	7.189	7.265	2,500,650	-0.40(-5.20%)
Apr 30, 2020	7.601	7.752	7.375	7.663	2,447,136	-0.13(-1.67%)
Apr 29, 2020	7.608	7.938	7.505	7.794	3,634,954	+0.43(+5.78%)
Apr 28, 2020	7.306	7.526	7.284	7.368	2,628,593	+0.27(+3.87%)
Apr 27, 2020	6.894	7.169	6.825	7.093	2,188,499	+0.28(+4.13%)
Apr 24, 2020	6.764	6.928	6.695	6.812	3,193,569	+0.12(+1.85%)
Apr 23, 2020	6.558	6.915	6.420	6.688	4,602,694	+0.00(+0.00%)
Apr 22, 2020	6.585	6.729	6.424	6.688	2,044,163	+0.25(+3.84%)
Apr 21, 2020	6.702	6.887	6.437	6.441	3,007,701	-0.47(-6.85%)
Apr 20, 2020	7.148	7.258	6.908	6.915	1,894,501	-0.34(-4.73%)
Apr 17, 2020	7.430	7.498	7.189	7.258	2,314,096	+0.11(+1.54%)
Apr 16, 2020	7.588	7.588	7.134	7.148	2,233,640	-0.41(-5.36%)
Apr 15, 2020	7.491	7.694	7.272	7.553	2,137,879	-0.24(-3.08%)
Apr 14, 2020	8.013	8.089	7.773	7.794	1,664,153	+0.04(+0.53%)
Apr 13, 2020	7.787	7.849	7.594	7.752	1,823,439	-0.14(-1.74%)
Apr 09, 2020	7.574	7.945	7.327	7.890	2,203,706	+0.56(+7.58%)
Apr 08, 2020	7.079	7.402	6.942	7.334	1,514,454	+0.38(+5.53%)
Apr 07, 2020	6.846	7.395	6.757	6.949	4,209,211	+0.25(+3.79%)
Apr 06, 2020	6.530	6.791	6.369	6.695	2,908,550	+0.53(+8.57%)
Apr 03, 2020	6.254	6.267	5.796	6.166	3,454,466	-0.16(-2.55%)
Apr 02, 2020	6.233	6.576	6.099	6.328	2,667,092	-0.01(-0.21%)

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.