Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	7.546	7.578	7.386	7.567	2,759,675	-0.01(-0.18%)
Jul 30, 2020	7.637	7.693	7.560	7.581	1,617,908	-0.19(-2.43%)
Jul 29, 2020	7.861	7.903	7.658	7.770	3,548,300	-0.02(-0.27%)
Jul 28, 2020	7.456	7.826	7.456	7.791	1,746,967	+0.29(+3.82%)
Jul 27, 2020	7.407	7.543	7.246	7.504	3,832,976	+0.06(+0.75%)
Jul 24, 2020	7.756	7.791	7.414	7.449	5,096,591	-0.27(-3.44%)
Jul 23, 2020	7.658	7.791	7.532	7.714	5,289,920	+0.13(+1.75%)
Jul 22, 2020	7.246	7.588	7.246	7.581	3,362,908	+0.24(+3.24%)
Jul 21, 2020	7.246	7.435	7.218	7.344	4,324,992	+0.15(+2.14%)
Jul 20, 2020	7.372	7.400	7.064	7.190	4,289,083	-0.26(-3.47%)
Jul 17, 2020	7.323	7.484	7.235	7.449	3,709,096	+0.15(+2.11%)
Jul 16, 2020	7.456	7.466	7.225	7.295	4,193,137	-0.24(-3.15%)
Jul 15, 2020	7.581	7.693	7.417	7.532	4,960,367	+0.02(+0.28%)
Jul 14, 2020	7.449	7.651	7.393	7.511	3,453,430	+0.06(+0.75%)
Jul 13, 2020	7.372	7.574	7.232	7.456	3,056,565	+0.15(+2.11%)
Jul 10, 2020	6.952	7.312	6.952	7.302	3,757,469	+0.33(+4.71%)
Jul 09, 2020	7.071	7.071	6.820	6.973	3,729,775	-0.15(-2.06%)
Jul 08, 2020	7.092	7.232	7.057	7.120	2,907,578	-0.03(-0.49%)
Jul 07, 2020	7.393	7.456	7.099	7.155	4,004,294	-0.39(-5.19%)
Jul 06, 2020	7.663	7.766	7.430	7.546	5,067,927	+0.10(+1.38%)
Jul 02, 2020	7.533	7.622	7.313	7.443	3,498,231	+0.07(+0.93%)
Jul 01, 2020	7.485	7.601	7.275	7.375	5,972,428	-0.10(-1.38%)
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%)

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.