Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	4.271	4.300	4.168	4.196	3,393,249	-0.05(-1.11%)
Nov 29, 2023	4.111	4.337	4.111	4.243	2,065,376	+0.17(+4.16%)
Nov 28, 2023	3.829	4.074	3.759	4.074	1,976,044	+0.24(+6.39%)
Nov 27, 2023	3.782	3.867	3.707	3.829	1,525,301	+0.01(+0.25%)
Nov 24, 2023	3.810	3.829	3.759	3.820	584,808	+0.01(+0.25%)
Nov 22, 2023	3.810	3.867	3.777	3.810	857,265	+0.02(+0.50%)
Nov 21, 2023	3.857	3.857	3.735	3.792	945,673	-0.10(-2.66%)
Nov 20, 2023	3.923	3.933	3.839	3.895	1,077,997	-0.01(-0.24%)
Nov 17, 2023	3.961	3.975	3.867	3.904	1,253,228	+0.01(+0.24%)
Nov 16, 2023	4.046	4.055	3.853	3.895	1,236,685	-0.17(-4.17%)
Nov 15, 2023	3.970	4.154	3.970	4.064	2,412,471	+0.08(+1.89%)
Nov 14, 2023	3.679	4.046	3.679	3.989	2,972,350	+0.50(+14.29%)
Nov 13, 2023	3.538	3.552	3.406	3.490	1,394,890	-0.12(-3.39%)
Nov 10, 2023	3.613	3.641	3.547	3.613	1,145,831	+0.04(+1.05%)
Nov 09, 2023	3.744	3.749	3.566	3.575	1,867,258	-0.14(-3.80%)
Nov 08, 2023	3.773	3.773	3.641	3.716	1,495,193	-0.03(-0.75%)
Nov 07, 2023	3.904	3.923	3.730	3.744	2,269,855	-0.17(-4.33%)
Nov 06, 2023	3.970	3.999	3.904	3.914	1,403,812	-0.08(-2.12%)
Nov 03, 2023	3.886	4.064	3.886	3.999	2,272,718	+0.22(+5.72%)
Nov 02, 2023	3.632	3.799	3.613	3.782	2,525,897	+0.27(+7.77%)
Nov 01, 2023	3.528	3.608	3.434	3.509	2,199,997	-0.01(-0.27%)
Oct 31, 2023	3.613	3.650	3.453	3.519	2,636,562	-0.04(-1.06%)
Oct 30, 2023	3.613	3.735	3.500	3.556	1,233,257	+0.03(+0.80%)
Oct 27, 2023	3.575	3.603	3.490	3.528	2,017,158	-0.02(-0.53%)
Oct 26, 2023	3.594	3.688	3.462	3.547	2,677,404	-0.02(-0.53%)
Oct 25, 2023	3.754	3.763	3.481	3.566	2,842,608	-0.13(-3.56%)
Oct 24, 2023	3.669	3.730	3.650	3.697	1,502,864	+0.07(+1.81%)
Oct 23, 2023	3.669	3.740	3.622	3.632	1,712,818	-0.06(-1.53%)
Oct 20, 2023	3.716	3.773	3.688	3.688	1,519,297	-0.03(-0.76%)
Oct 19, 2023	3.829	3.900	3.693	3.716	2,202,450	-0.15(-3.89%)
Oct 18, 2023	3.970	4.008	3.857	3.867	1,823,385	-0.15(-3.75%)
Oct 17, 2023	3.914	4.093	3.886	4.017	1,824,936	+0.07(+1.67%)
Oct 16, 2023	3.867	4.008	3.792	3.951	2,048,972	+0.15(+3.96%)
Oct 13, 2023	3.951	3.999	3.777	3.801	1,339,971	-0.09(-2.42%)
Oct 12, 2023	3.951	3.951	3.829	3.895	1,430,007	-0.04(-0.96%)
Oct 11, 2023	3.895	3.984	3.876	3.933	1,313,387	+0.09(+2.45%)
Oct 10, 2023	3.810	3.893	3.810	3.839	1,410,626	+0.02(+0.49%)
Oct 09, 2023	3.660	3.853	3.650	3.820	1,804,655	+0.08(+2.01%)
Oct 06, 2023	3.697	3.754	3.556	3.744	1,994,428	-0.01(-0.25%)
Oct 05, 2023	3.679	3.782	3.679	3.754	1,637,277	+0.05(+1.27%)
Oct 04, 2023	3.679	3.744	3.622	3.707	1,828,726	+0.04(+1.03%)
Oct 03, 2023	3.951	3.961	3.603	3.669	5,277,333	-0.32(-8.02%)
Oct 02, 2023	4.125	4.152	3.925	3.989	3,099,837	-0.14(-3.30%)
Sep 29, 2023	4.216	4.225	4.062	4.125	1,955,593	+0.00(+0.00%)
Sep 28, 2023	3.998	4.125	3.975	4.125	2,678,062	+0.13(+3.18%)
Sep 27, 2023	3.916	4.016	3.871	3.998	2,654,806	+0.13(+3.29%)
Sep 26, 2023	3.880	3.971	3.853	3.871	2,395,206	-0.08(-2.07%)
Sep 25, 2023	3.916	3.985	3.912	3.953	2,340,591	-0.02(-0.46%)
Sep 22, 2023	4.016	4.023	3.857	3.971	3,828,611	-0.01(-0.23%)
Sep 21, 2023	4.380	4.443	3.971	3.980	6,408,259	-0.49(-10.98%)
Sep 20, 2023	4.516	4.598	4.453	4.471	1,752,917	+0.01(+0.20%)
Sep 19, 2023	4.425	4.552	4.425	4.462	1,220,890	+0.02(+0.41%)
Sep 18, 2023	4.543	4.543	4.425	4.443	1,739,659	-0.12(-2.59%)
Sep 15, 2023	4.552	4.598	4.466	4.562	4,824,751	+0.01(+0.20%)
Sep 14, 2023	4.398	4.584	4.389	4.552	2,657,682	+0.24(+5.47%)
Sep 13, 2023	4.434	4.489	4.271	4.316	1,876,890	-0.12(-2.66%)
Sep 12, 2023	4.480	4.524	4.389	4.434	3,224,125	+0.09(+2.09%)
Sep 11, 2023	4.543	4.552	4.334	4.343	3,216,839	-0.16(-3.63%)
Sep 08, 2023	4.534	4.543	4.462	4.507	1,305,854	-0.01(-0.20%)
Sep 07, 2023	4.552	4.575	4.498	4.516	1,775,526	-0.07(-1.58%)
Sep 06, 2023	4.534	4.589	4.425	4.589	1,936,625	+0.07(+1.61%)
Sep 05, 2023	4.562	4.616	4.462	4.516	2,544,290	-0.12(-2.55%)

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.