Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	8.932	8.970	8.851	8.915	1,852,370	-0.09(-1.03%)
Nov 29, 2016	8.909	9.025	8.909	9.008	1,441,900	+0.11(+1.24%)
Nov 28, 2016	8.799	8.921	8.799	8.897	2,103,191	+0.09(+0.99%)
Nov 25, 2016	8.770	8.857	8.770	8.810	784,675	+0.05(+0.53%)
Nov 23, 2016		8.764	8.764	8.764	0	-0.02(-0.20%)
Nov 22, 2016	8.659	8.810	8.659	8.781	1,506,345	+0.15(+1.68%)
Nov 21, 2016	8.729	8.822	8.624	8.636	1,026,147	-0.06(-0.67%)
Nov 18, 2016	8.648	8.735	8.642	8.694	2,067,395	+0.06(+0.74%)
Nov 17, 2016	8.677	8.723	8.607	8.630	1,746,694	-0.05(-0.54%)
Nov 16, 2016	8.706	8.717	8.546	8.677	1,958,708	-0.03(-0.33%)
Nov 15, 2016	8.793	8.880	8.630	8.706	2,256,863	-0.03(-0.33%)
Nov 14, 2016	8.537	8.775	8.508	8.735	2,048,992	+0.20(+2.31%)
Nov 11, 2016	8.241	8.572	8.241	8.537	5,271,554	+0.28(+3.45%)
Nov 10, 2016	8.433	8.438	8.154	8.253	10,436,727	-0.20(-2.34%)
Nov 09, 2016	8.386	8.561	8.328	8.450	2,469,721	-0.19(-2.15%)
Nov 08, 2016	8.671	8.683	8.578	8.636	3,183,540	-0.02(-0.27%)
Nov 07, 2016	8.683	8.717	8.598	8.659	3,116,356	+0.10(+1.22%)
Nov 04, 2016	8.642	8.642	8.503	8.555	6,186,821	-0.08(-0.87%)
Nov 03, 2016	8.723	8.758	8.619	8.630	2,657,901	-0.08(-0.93%)
Nov 02, 2016	8.816	8.816	8.706	8.712	3,162,692	-0.10(-1.19%)
Nov 01, 2016	8.973	9.031	8.758	8.816	3,931,332	-0.19(-2.06%)
Oct 31, 2016	8.729	9.031	8.688	9.002	5,366,818	+0.31(+3.54%)
Oct 28, 2016	8.717	8.793	8.648	8.694	3,433,341	+0.00(+0.00%)
Oct 27, 2016	8.688	8.706	8.534	8.694	3,881,515	+0.00(+0.00%)
Oct 26, 2016	8.851	8.851	8.645	8.694	3,488,177	-0.21(-2.41%)
Oct 25, 2016	8.955	8.973	8.802	8.909	2,041,378	-0.09(-0.97%)
Oct 24, 2016	8.921	9.019	8.877	8.996	4,050,186	+0.12(+1.37%)
Oct 21, 2016	8.787	9.025	8.758	8.874	12,448,861	-0.02(-0.20%)
Oct 20, 2016	9.199	9.217	8.851	8.892	3,179,410	-0.01(-0.07%)
Oct 19, 2016	8.886	8.973	8.845	8.897	2,212,623	-0.03(-0.33%)
Oct 18, 2016	9.002	9.005	8.921	8.926	1,460,448	+0.01(+0.13%)
Oct 17, 2016	8.950	9.054	8.903	8.915	2,564,461	-0.02(-0.26%)
Oct 14, 2016	8.915	8.979	8.839	8.938	3,008,058	+0.03(+0.39%)
Oct 13, 2016	8.712	8.973	8.712	8.903	1,814,595	+0.15(+1.66%)
Oct 12, 2016	8.758	8.804	8.729	8.758	1,213,450	+0.02(+0.27%)
Oct 11, 2016	8.729	8.770	8.685	8.735	1,680,500	-0.01(-0.07%)
Oct 10, 2016	8.723	8.834	8.697	8.741	1,853,276	+0.05(+0.53%)
Oct 07, 2016	8.781	8.892	8.683	8.694	2,072,521	-0.04(-0.47%)
Oct 06, 2016	8.497	8.784	8.392	8.735	4,159,579	+0.19(+2.24%)
Oct 05, 2016	8.816	8.868	8.462	8.543	5,400,603	-0.25(-2.84%)
Oct 04, 2016	8.834	8.857	8.717	8.793	2,340,458	-0.08(-0.92%)
Oct 03, 2016	8.990	9.008	8.857	8.874	2,510,918	-0.10(-1.16%)
Sep 30, 2016	9.082	9.128	8.898	8.979	4,426,314	-0.07(-0.83%)
Sep 29, 2016	9.065	9.099	8.961	9.053	1,796,042	-0.06(-0.63%)
Sep 28, 2016	9.030	9.122	9.007	9.111	1,634,455	+0.08(+0.89%)
Sep 27, 2016	9.197	9.214	9.002	9.030	1,554,472	-0.15(-1.63%)
Sep 26, 2016	9.105	9.220	9.082	9.180	1,687,395	+0.07(+0.76%)
Sep 23, 2016	9.076	9.140	8.984	9.111	1,709,534	+0.00(+0.00%)
Sep 22, 2016	9.059	9.160	9.053	9.111	1,574,883	+0.16(+1.73%)
Sep 21, 2016	8.806	8.979	8.691	8.956	1,611,470	+0.16(+1.83%)
Sep 20, 2016	8.870	8.870	8.778	8.795	1,312,546	-0.01(-0.13%)
Sep 19, 2016	8.766	8.847	8.755	8.806	1,332,143	+0.06(+0.66%)
Sep 16, 2016	8.789	8.870	8.726	8.749	7,607,177	-0.09(-1.04%)
Sep 15, 2016	8.847	8.990	8.806	8.841	2,704,797	+0.00(+0.00%)
Sep 14, 2016	8.829	8.892	8.795	8.841	2,072,065	+0.02(+0.20%)
Sep 13, 2016	9.030	9.048	8.809	8.824	2,629,724	-0.30(-3.28%)
Sep 12, 2016	9.048	9.168	9.002	9.122	3,026,889	+0.05(+0.57%)
Sep 09, 2016	9.375	9.398	9.071	9.071	3,750,692	-0.45(-4.71%)
Sep 08, 2016	9.600	9.605	9.513	9.519	1,696,279	-0.13(-1.31%)
Sep 07, 2016	9.508	9.651	9.433	9.646	1,835,834	+0.12(+1.27%)
Sep 06, 2016	9.462	9.531	9.391	9.525	2,028,339	+0.07(+0.79%)
Sep 02, 2016	9.255	9.450	9.450	9.450	2,331,332	+0.25(+2.75%)

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.