Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	7.183	7.400	7.127	7.225	3,363,864	+0.06(+0.78%)
Sep 29, 2020	7.211	7.267	7.075	7.169	2,500,846	-0.08(-1.06%)
Sep 28, 2020	7.120	7.358	7.099	7.246	1,856,895	+0.29(+4.22%)
Sep 25, 2020	6.792	6.970	6.764	6.952	2,434,519	+0.13(+1.95%)
Sep 24, 2020	6.715	6.980	6.666	6.820	3,742,350	+0.08(+1.14%)
Sep 23, 2020	6.994	7.120	6.729	6.743	2,267,739	-0.28(-3.98%)
Sep 22, 2020	7.050	7.190	7.001	7.022	2,835,563	+0.01(+0.20%)
Sep 21, 2020	7.120	7.141	6.869	7.008	3,241,347	-0.26(-3.56%)
Sep 18, 2020	7.644	7.679	7.225	7.267	7,885,748	-0.44(-5.71%)
Sep 17, 2020	7.770	7.889	7.627	7.707	2,815,168	-0.08(-0.99%)
Sep 16, 2020	7.665	7.854	7.532	7.784	4,521,244	+0.11(+1.46%)
Sep 15, 2020	7.491	7.770	7.491	7.672	1,802,335	+0.15(+2.04%)
Sep 14, 2020	7.267	7.539	7.211	7.518	3,033,193	+0.31(+4.36%)
Sep 11, 2020	7.407	7.407	7.190	7.204	4,389,033	-0.18(-2.46%)
Sep 10, 2020	7.539	7.609	7.379	7.386	1,785,452	-0.17(-2.31%)
Sep 09, 2020	7.714	7.798	7.525	7.560	1,186,307	-0.08(-1.10%)
Sep 08, 2020	7.735	7.777	7.525	7.644	1,981,996	-0.18(-2.32%)
Sep 04, 2020	7.889	7.941	7.581	7.826	1,776,193	-0.01(-0.18%)
Sep 03, 2020	7.826	8.098	7.798	7.840	1,207,721	+0.05(+0.63%)
Sep 02, 2020	7.588	7.801	7.525	7.791	4,049,787	+0.19(+2.48%)
Sep 01, 2020	7.728	7.728	7.546	7.602	4,089,889	-0.17(-2.25%)
Aug 31, 2020	7.952	7.959	7.725	7.777	2,148,860	-0.19(-2.37%)
Aug 28, 2020	8.029	8.070	7.857	7.966	1,760,164	-0.03(-0.35%)
Aug 27, 2020	7.819	8.043	7.801	7.994	2,912,031	+0.19(+2.42%)
Aug 26, 2020	7.896	7.959	7.749	7.805	1,992,168	-0.09(-1.15%)
Aug 25, 2020	7.903	8.008	7.805	7.896	1,689,422	+0.03(+0.36%)
Aug 24, 2020	7.602	7.903	7.539	7.868	2,647,043	+0.29(+3.78%)
Aug 21, 2020	7.616	7.672	7.525	7.581	912,640	-0.03(-0.46%)
Aug 20, 2020	7.442	7.714	7.435	7.616	808,911	+0.10(+1.30%)
Aug 19, 2020	7.672	7.735	7.511	7.518	1,259,407	-0.14(-1.82%)
Aug 18, 2020	7.819	7.819	7.574	7.658	939,086	-0.14(-1.79%)
Aug 17, 2020	7.847	7.882	7.707	7.798	1,359,290	-0.06(-0.80%)
Aug 14, 2020	7.826	7.966	7.790	7.861	994,359	+0.01(+0.09%)
Aug 13, 2020	8.001	8.070	7.847	7.854	947,353	-0.20(-2.43%)
Aug 12, 2020	8.119	8.175	7.962	8.050	797,296	+0.03(+0.44%)
Aug 11, 2020	8.343	8.392	7.966	8.015	2,046,433	-0.20(-2.38%)
Aug 10, 2020	8.070	8.319	8.070	8.210	2,726,330	+0.17(+2.09%)
Aug 07, 2020	7.791	8.043	7.742	8.043	1,963,386	+0.18(+2.31%)
Aug 06, 2020	7.735	7.924	7.721	7.861	2,085,256	+0.08(+1.08%)
Aug 05, 2020	7.798	7.826	7.630	7.777	1,904,094	+0.08(+1.00%)
Aug 04, 2020	7.477	7.721	7.477	7.700	2,144,173	+0.21(+2.80%)
Aug 03, 2020	7.539	7.539	7.358	7.491	1,971,832	-0.08(-1.02%)
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%)

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.