Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		8.469	8.469	8.469	1,767,091	+0.16(+1.88%)
Dec 30, 2020	8.320	8.476	8.263	8.313	1,767,091	-0.01(-0.17%)
Dec 29, 2020	8.455	8.512	8.213	8.327	2,709,908	-0.09(-1.10%)
Dec 28, 2020	8.384	8.491	8.355	8.419	1,279,515	+0.06(+0.68%)
Dec 24, 2020	8.391	8.427	8.220	8.363	742,227	+0.01(+0.09%)
Dec 23, 2020	8.462	8.505	8.323	8.355	1,751,690	-0.01(-0.17%)
Dec 22, 2020	8.341	8.405	8.270	8.370	2,015,055	+0.06(+0.68%)
Dec 21, 2020	8.192	8.327	8.121	8.313	1,550,795	-0.06(-0.68%)
Dec 18, 2020	8.711	8.747	8.341	8.370	4,822,649	-0.36(-4.07%)
Dec 17, 2020	8.619	8.789	8.544	8.725	2,556,746	+0.11(+1.24%)
Dec 16, 2020	8.718	8.811	8.569	8.619	2,019,328	-0.09(-1.06%)
Dec 15, 2020	8.434	8.711	8.363	8.711	1,732,306	+0.33(+3.99%)
Dec 14, 2020	8.455	8.512	8.284	8.377	4,516,121	+0.23(+2.79%)
Dec 11, 2020	8.206	8.289	8.099	8.149	1,183,373	-0.12(-1.46%)
Dec 10, 2020	8.277	8.341	8.220	8.270	1,169,151	-0.04(-0.51%)
Dec 09, 2020	8.313	8.355	8.199	8.313	1,624,317	+0.08(+0.95%)
Dec 08, 2020	8.249	8.348	8.206	8.235	2,934,336	-0.10(-1.19%)
Dec 07, 2020	8.405	8.462	8.291	8.334	3,336,971	-0.11(-1.26%)
Dec 04, 2020	8.320	8.590	8.256	8.441	3,527,337	+0.19(+2.33%)
Dec 03, 2020	8.149	8.284	8.128	8.249	1,171,602	+0.14(+1.67%)
Dec 02, 2020	8.043	8.163	7.986	8.114	1,042,906	+0.02(+0.26%)
Dec 01, 2020	8.064	8.256	7.964	8.092	2,143,322	+0.18(+2.25%)
Nov 30, 2020	8.043	8.242	7.915	7.915	2,759,641	-0.26(-3.13%)
Nov 27, 2020	8.320	8.320	8.142	8.171	826,884	-0.09(-1.03%)
Nov 25, 2020	8.370	8.370	8.135	8.256	3,647,151	-0.03(-0.34%)
Nov 24, 2020	8.213	8.544	8.197	8.284	3,682,541	+0.27(+3.37%)
Nov 23, 2020	7.929	8.185	7.836	8.014	2,554,433	+0.20(+2.55%)
Nov 20, 2020	7.673	7.843	7.602	7.815	1,606,659	+0.14(+1.85%)
Nov 19, 2020	7.666	7.787	7.545	7.673	2,603,132	-0.05(-0.64%)
Nov 18, 2020	8.035	8.071	7.708	7.723	2,249,817	-0.29(-3.64%)
Nov 17, 2020	7.858	8.067	7.843	8.014	2,612,292	+0.09(+1.08%)
Nov 16, 2020	7.979	8.064	7.865	7.929	6,399,550	+0.28(+3.72%)
Nov 13, 2020	7.211	7.676	7.211	7.644	4,850,212	+0.48(+6.65%)
Nov 12, 2020	7.090	7.378	7.026	7.168	4,388,675	-0.01(-0.20%)
Nov 11, 2020	7.225	7.225	7.008	7.182	2,294,551	-0.03(-0.39%)
Nov 10, 2020	6.933	7.253	6.912	7.211	3,267,132	+0.31(+4.54%)
Nov 09, 2020	6.869	7.207	6.670	6.898	5,097,311	+0.78(+12.66%)
Nov 06, 2020	6.457	6.514	6.101	6.123	1,591,190	-0.29(-4.55%)
Nov 05, 2020	6.379	6.549	6.336	6.414	2,022,708	+0.10(+1.58%)
Nov 04, 2020	6.563	6.563	6.293	6.315	2,044,383	-0.24(-3.69%)
Nov 03, 2020	6.507	6.592	6.382	6.556	1,999,578	+0.13(+1.99%)
Nov 02, 2020	6.307	6.428	6.251	6.428	2,753,581	+0.20(+3.20%)
Oct 30, 2020	6.243	6.315	6.144	6.229	4,042,453	-0.02(-0.34%)
Oct 29, 2020	6.194	6.357	6.076	6.251	5,354,512	+0.01(+0.23%)
Oct 28, 2020	6.322	6.478	6.222	6.236	3,369,786	-0.25(-3.84%)
Oct 27, 2020	6.656	6.741	6.485	6.485	4,284,423	-0.21(-3.08%)
Oct 26, 2020	6.969	6.983	6.642	6.691	2,819,992	-0.33(-4.76%)
Oct 23, 2020	7.075	7.079	6.944	7.026	5,284,889	-0.04(-0.60%)
Oct 22, 2020	6.976	7.225	6.791	7.068	3,329,476	+0.09(+1.22%)
Oct 21, 2020	7.104	7.129	6.969	6.983	2,908,569	-0.15(-2.09%)
Oct 20, 2020	7.175	7.260	7.118	7.132	1,447,291	+0.04(+0.60%)
Oct 19, 2020	7.282	7.289	7.083	7.090	1,675,616	-0.17(-2.35%)
Oct 16, 2020	7.339	7.346	7.150	7.260	3,008,566	-0.04(-0.58%)
Oct 15, 2020	7.111	7.367	7.111	7.303	1,934,973	+0.08(+1.08%)
Oct 14, 2020	7.303	7.346	7.168	7.225	2,750,323	-0.11(-1.45%)
Oct 13, 2020	7.459	7.545	7.275	7.331	1,941,696	-0.20(-2.64%)
Oct 12, 2020	7.488	7.659	7.481	7.531	3,311,631	-0.06(-0.75%)
Oct 09, 2020	7.808	7.829	7.559	7.587	2,716,203	-0.18(-2.29%)
Oct 08, 2020	7.630	7.776	7.573	7.765	1,834,374	+0.18(+2.44%)
Oct 07, 2020	7.651	7.737	7.502	7.580	2,526,094	-0.03(-0.37%)
Oct 06, 2020	7.680	7.758	7.545	7.609	2,986,212	-0.03(-0.37%)
Oct 05, 2020	7.630	7.700	7.497	7.637	2,595,627	+0.08(+1.02%)
Oct 02, 2020	7.183	7.616	7.134	7.560	2,313,301	+0.21(+2.85%)

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.