Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	5.342	5.514	5.292	5.493	7,005,777	+0.18(+3.47%)
Jan 30, 2023	5.317	5.384	5.284	5.309	2,640,487	-0.09(-1.71%)
Jan 27, 2023	5.175	5.409	5.175	5.401	2,130,765	+0.23(+4.54%)
Jan 26, 2023	5.175	5.217	5.112	5.167	2,789,132	+0.00(+0.00%)
Jan 25, 2023	5.167	5.183	5.068	5.167	2,319,885	-0.05(-0.96%)
Jan 24, 2023	5.275	5.275	5.150	5.217	1,454,408	-0.02(-0.32%)
Jan 23, 2023	5.292	5.363	5.196	5.234	1,771,857	-0.04(-0.79%)
Jan 20, 2023	5.326	5.326	5.116	5.275	3,021,675	-0.02(-0.32%)
Jan 19, 2023	5.351	5.393	5.284	5.292	1,693,815	-0.09(-1.71%)
Jan 18, 2023	5.493	5.527	5.326	5.384	1,813,230	-0.07(-1.23%)
Jan 17, 2023	5.518	5.560	5.418	5.451	1,761,800	-0.03(-0.61%)
Jan 13, 2023	5.435	5.560	5.401	5.485	1,340,841	-0.02(-0.30%)
Jan 12, 2023	5.351	5.502	5.301	5.502	2,120,939	+0.19(+3.63%)
Jan 11, 2023	5.150	5.342	5.134	5.309	2,736,266	+0.18(+3.59%)
Jan 10, 2023	5.041	5.141	4.974	5.125	2,431,384	+0.10(+2.00%)
Jan 09, 2023	5.158	5.200	4.995	5.024	2,325,658	-0.16(-3.07%)
Jan 06, 2023	5.108	5.196	5.041	5.183	1,666,872	+0.10(+1.98%)
Jan 05, 2023	5.133	5.141	5.010	5.083	2,728,623	-0.10(-1.94%)
Jan 04, 2023	5.183	5.246	5.100	5.183	3,208,608	+0.08(+1.48%)
Jan 03, 2023	5.084	5.197	5.006	5.108	3,571,902	+0.11(+2.28%)
Dec 30, 2022	4.986	5.084	4.921	4.994	2,198,628	-0.05(-0.97%)
Dec 29, 2022	4.954	5.059	4.921	5.043	2,136,715	+0.14(+2.81%)
Dec 28, 2022	5.157	5.172	4.856	4.905	3,315,771	-0.23(-4.43%)
Dec 27, 2022	5.059	5.149	4.990	5.132	2,787,814	+0.09(+1.77%)
Dec 23, 2022	4.978	5.059	4.946	5.043	1,693,573	+0.02(+0.49%)
Dec 22, 2022	4.921	5.019	4.836	5.019	2,173,833	+0.06(+1.15%)
Dec 21, 2022	5.067	5.076	4.962	4.962	1,760,092	-0.05(-0.97%)
Dec 20, 2022	4.986	5.080	4.962	5.011	1,747,350	-0.01(-0.16%)
Dec 19, 2022	5.019	5.051	4.962	5.019	2,701,313	+0.02(+0.32%)
Dec 16, 2022	5.189	5.189	4.913	5.002	6,718,919	-0.28(-5.23%)
Dec 15, 2022	5.140	5.368	5.092	5.279	8,412,944	+0.07(+1.40%)
Dec 14, 2022	5.189	5.376	5.189	5.205	3,935,585	-0.09(-1.69%)
Dec 13, 2022	5.319	5.372	5.128	5.295	4,195,538	+0.19(+3.82%)
Dec 12, 2022	5.149	5.181	5.015	5.100	2,633,276	-0.02(-0.48%)
Dec 09, 2022	5.084	5.153	5.055	5.124	4,445,602	+0.01(+0.16%)
Dec 08, 2022	5.116	5.132	5.076	5.116	3,397,795	+0.04(+0.80%)
Dec 07, 2022	5.076	5.165	4.954	5.076	3,580,555	+0.00(+0.00%)
Dec 06, 2022	5.230	5.258	5.051	5.076	3,065,885	-0.17(-3.25%)
Dec 05, 2022	5.408	5.425	5.222	5.246	1,953,237	-0.23(-4.15%)
Dec 02, 2022	5.441	5.506	5.388	5.473	1,462,569	-0.02(-0.30%)
Dec 01, 2022	5.685	5.782	5.449	5.490	2,202,431	-0.12(-2.17%)
Nov 30, 2022	5.482	5.620	5.384	5.611	2,663,308	+0.11(+1.92%)
Nov 29, 2022	5.352	5.551	5.343	5.506	2,312,865	+0.15(+2.73%)
Nov 28, 2022	5.408	5.437	5.287	5.360	2,142,480	-0.10(-1.79%)
Nov 25, 2022	5.279	5.457	5.279	5.457	881,866	+0.18(+3.38%)
Nov 23, 2022	5.279	5.352	5.222	5.279	1,609,694	-0.02(-0.46%)
Nov 22, 2022	5.279	5.390	5.238	5.303	2,466,715	+0.06(+1.24%)
Nov 21, 2022	5.230	5.262	5.161	5.238	1,374,200	-0.02(-0.46%)
Nov 18, 2022	5.270	5.291	5.157	5.262	3,344,416	+0.10(+1.89%)
Nov 17, 2022	5.124	5.189	5.067	5.165	2,177,130	-0.05(-0.93%)
Nov 16, 2022	5.400	5.400	5.201	5.214	2,073,029	-0.18(-3.31%)
Nov 15, 2022	5.449	5.542	5.343	5.392	3,099,247	+0.03(+0.61%)
Nov 14, 2022	5.555	5.555	5.352	5.360	2,130,739	-0.24(-4.21%)
Nov 11, 2022	5.563	5.685	5.506	5.595	2,271,429	+0.08(+1.47%)
Nov 10, 2022	5.335	5.514	5.327	5.514	7,003,281	+0.40(+7.78%)
Nov 09, 2022	5.197	5.270	5.116	5.116	2,190,735	-0.14(-2.63%)
Nov 08, 2022	5.327	5.335	5.222	5.254	3,165,393	-0.06(-1.07%)
Nov 07, 2022	5.482	5.530	5.262	5.311	1,929,327	-0.11(-2.10%)
Nov 04, 2022	5.368	5.437	5.291	5.425	1,639,478	+0.15(+2.93%)
Nov 03, 2022	5.230	5.319	5.096	5.270	1,985,674	-0.03(-0.61%)
Nov 02, 2022	5.352		5.254	5.303	3,082,929	-0.09(-1.66%)

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.