Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2020	10.50	10.50	10.28	10.32	5,136,107	-0.14(-1.33%)
Dec 31, 2019	10.40	10.48	10.35	10.46	1,697,919	+0.06(+0.57%)
Dec 30, 2019	10.38	10.44	10.36	10.40	2,486,124	+0.02(+0.19%)
Dec 27, 2019	10.50	10.50	10.36	10.38	3,653,085	-0.05(-0.51%)
Dec 26, 2019	10.40	10.44	10.36	10.44	2,584,466	+0.05(+0.51%)
Dec 24, 2019	10.39	10.42	10.36	10.38	594,121	-0.01(-0.06%)
Dec 23, 2019	10.44	10.44	10.32	10.39	2,106,803	-0.02(-0.19%)
Dec 20, 2019	10.34	10.49	10.33	10.41	4,158,396	+0.15(+1.42%)
Dec 19, 2019	10.06	10.28	10.05	10.26	3,816,141	+0.21(+2.05%)
Dec 18, 2019	9.852	10.09	9.832	10.06	2,979,651	+0.16(+1.61%)
Dec 17, 2019	10.04	10.09	9.885	9.899	2,715,273	-0.12(-1.19%)
Dec 16, 2019	9.812	10.05	9.797	10.02	3,787,877	+0.21(+2.10%)
Dec 13, 2019	9.806	9.826	9.660	9.812	3,384,549	+0.05(+0.48%)
Dec 12, 2019	9.972	10.03	9.766	9.766	4,181,154	-0.22(-2.20%)
Dec 11, 2019	10.22	10.22	9.982	9.985	1,690,018	-0.22(-2.15%)
Dec 10, 2019	10.24	10.28	10.19	10.20	1,482,644	-0.04(-0.39%)
Dec 09, 2019	10.22	10.26	10.18	10.24	1,008,288	+0.01(+0.07%)
Dec 06, 2019	10.19	10.28	10.15	10.24	1,037,115	+0.07(+0.72%)
Dec 05, 2019	10.17	10.21	10.12	10.16	1,707,757	+0.01(+0.06%)
Dec 04, 2019	10.14	10.28	10.14	10.16	1,618,029	-0.05(-0.46%)
Dec 03, 2019	10.02	10.22	10.02	10.20	2,617,002	+0.13(+1.25%)
Dec 02, 2019	10.25	10.26	10.07	10.08	2,651,349	-0.17(-1.68%)
Nov 29, 2019	10.38	10.40	10.25	10.25	1,310,619	-0.15(-1.41%)
Nov 27, 2019	10.28	10.40	10.28	10.40	2,758,817	+0.11(+1.10%)
Nov 26, 2019	10.19	10.30	10.16	10.28	2,465,610	+0.11(+1.04%)
Nov 25, 2019	10.09	10.22	10.06	10.18	2,788,484	+0.12(+1.19%)
Nov 22, 2019	9.932	10.10	9.872	10.06	2,451,295	+0.15(+1.47%)
Nov 21, 2019	10.08	10.08	9.892	9.912	2,221,783	-0.19(-1.84%)
Nov 20, 2019	10.10	10.17	10.08	10.10	1,714,961	-0.04(-0.39%)
Nov 19, 2019	10.19	10.22	10.14	10.14	1,606,607	-0.03(-0.33%)
Nov 18, 2019	10.17	10.20	10.13	10.17	1,539,154	+0.01(+0.07%)
Nov 15, 2019	10.20	10.23	10.14	10.16	1,267,117	-0.02(-0.20%)
Nov 14, 2019	10.07	10.21	10.07	10.18	1,430,694	+0.11(+1.12%)
Nov 13, 2019	10.04	10.13	10.02	10.07	1,478,095	+0.01(+0.13%)
Nov 12, 2019	10.13	10.17	10.06	10.06	1,859,959	-0.08(-0.79%)
Nov 11, 2019	10.14	10.19	10.03	10.14	1,188,206	+0.01(+0.07%)
Nov 08, 2019	10.06	10.18	10.05	10.13	1,127,129	+0.05(+0.46%)
Nov 07, 2019	10.12	10.14	10.02	10.08	860,988	-0.02(-0.20%)
Nov 06, 2019	10.12	10.16	10.06	10.10	2,327,171	+0.00(+0.00%)
Nov 05, 2019	10.26	10.28	10.10	10.10	2,262,441	-0.20(-1.93%)
Nov 04, 2019	10.24	10.35	10.22	10.30	1,654,655	+0.04(+0.39%)

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.