Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	9.434	9.571	9.354	9.565	3,214,139	+0.13(+1.39%)
Jun 29, 2016	9.320	9.443	9.309	9.434	1,690,913	+0.16(+1.72%)
Jun 28, 2016	9.024	9.292	9.001	9.275	2,194,476	+0.31(+3.43%)
Jun 27, 2016	9.058	9.070	8.833	8.967	4,308,576	-0.15(-1.62%)
Jun 24, 2016	8.956	9.212	8.916	9.115	5,986,570	-0.04(-0.44%)
Jun 23, 2016	9.070	9.164	9.058	9.155	1,709,788	+0.15(+1.64%)
Jun 22, 2016	9.053	9.087	9.007	9.007	2,017,417	-0.02(-0.19%)
Jun 21, 2016	9.036	9.067	8.990	9.024	2,496,972	+0.02(+0.25%)
Jun 20, 2016	9.041	9.115	9.001	9.001	2,798,526	+0.01(+0.06%)
Jun 17, 2016	9.041	9.064	8.939	8.996	9,657,395	-0.05(-0.57%)
Jun 16, 2016	9.087	9.107	8.962	9.047	7,977,517	-0.06(-0.69%)
Jun 15, 2016	9.115	9.189	9.092	9.110	3,161,986	-0.01(-0.06%)
Jun 14, 2016	9.184	9.235	9.087	9.115	2,417,953	-0.10(-1.05%)
Jun 13, 2016	9.263	9.366	9.195	9.212	2,679,344	-0.02(-0.25%)
Jun 10, 2016	9.258	9.308	9.201	9.235	2,297,866	-0.07(-0.73%)
Jun 09, 2016	9.229	9.309	9.195	9.303	1,869,080	+0.07(+0.80%)
Jun 08, 2016	9.098	9.278	9.081	9.229	1,589,697	+0.11(+1.25%)
Jun 07, 2016	9.127	9.178	9.053	9.115	2,378,032	+0.00(+0.00%)
Jun 06, 2016	9.144	9.172	9.024	9.115	2,119,376	-0.02(-0.19%)
Jun 03, 2016	9.166	9.286	9.058	9.132	2,452,767	+0.01(+0.12%)
Jun 02, 2016	9.075	9.138	8.984	9.121	3,222,276	+0.03(+0.31%)
Jun 01, 2016	8.939	9.092	8.939	9.092	3,175,482	+0.10(+1.14%)
May 31, 2016	8.916	9.001	8.865	8.990	3,997,065	+0.10(+1.09%)
May 27, 2016	8.813	8.893	8.893	8.893	2,356,558	+0.08(+0.90%)
May 26, 2016	8.717	8.813	8.677	8.813	2,849,637	+0.10(+1.11%)
May 25, 2016	8.637	8.717	8.546	8.717	2,536,069	+0.09(+0.99%)
May 24, 2016	8.517	8.648	8.517	8.631	1,867,533	+0.17(+2.02%)
May 23, 2016	8.529	8.546	8.455	8.460	1,197,884	-0.03(-0.34%)
May 20, 2016	8.426	8.498	8.386	8.489	1,696,274	+0.10(+1.15%)
May 19, 2016	8.358	8.421	8.312	8.392	2,014,484	-0.06(-0.67%)
May 18, 2016	8.597	8.603	8.358	8.449	1,939,983	-0.18(-2.11%)
May 17, 2016	8.751	8.754	8.574	8.631	1,567,604	-0.15(-1.75%)
May 16, 2016	8.734	8.836	8.728	8.785	2,100,240	+0.05(+0.52%)
May 13, 2016	8.808	8.842	8.660	8.739	2,823,611	-0.09(-1.03%)
May 12, 2016	8.734	8.836	8.680	8.831	3,038,425	+0.10(+1.17%)
May 11, 2016	8.865	8.893	8.700	8.728	2,835,433	-0.16(-1.79%)
May 10, 2016	8.893	8.933	8.842	8.888	2,293,542	+0.01(+0.13%)
May 09, 2016	8.825	8.899	8.813	8.876	1,963,515	+0.06(+0.71%)
May 06, 2016	8.734	8.825	8.697	8.813	2,803,205	+0.07(+0.85%)
May 05, 2016	8.671	8.762	8.637	8.739	2,596,108	+0.05(+0.59%)
May 04, 2016	8.523	8.711	8.500	8.688	3,152,651	+0.14(+1.60%)
May 03, 2016	8.591	8.611	8.478	8.552	3,087,604	-0.10(-1.12%)
May 02, 2016	8.563	8.668	8.517	8.648	2,164,333	+0.14(+1.61%)
Apr 29, 2016	8.540	8.586	8.384	8.512	3,015,861	-0.06(-0.73%)
Apr 28, 2016	8.483	8.603	8.466	8.574	2,578,170	+0.04(+0.47%)
Apr 27, 2016	8.563	8.569	8.483	8.535	4,080,334	-0.03(-0.33%)
Apr 26, 2016	8.552	8.614	8.495	8.563	2,163,493	+0.05(+0.53%)
Apr 25, 2016	8.369	8.535	8.341	8.517	2,305,224	+0.13(+1.56%)
Apr 22, 2016	8.318	8.455	8.301	8.386	3,830,762	+0.02(+0.27%)
Apr 21, 2016	8.227	8.500	8.227	8.364	5,442,677	+0.24(+2.94%)
Apr 20, 2016	8.170	8.190	8.079	8.125	4,614,581	-0.04(-0.49%)
Apr 19, 2016	8.113	8.176	8.090	8.164	1,355,554	+0.06(+0.70%)
Apr 18, 2016	8.085	8.119	8.016	8.107	1,312,682	+0.03(+0.42%)
Apr 15, 2016	8.022	8.136	7.999	8.073	1,555,906	+0.04(+0.50%)
Apr 14, 2016	7.982	8.045	7.954	8.033	2,975,952	+0.07(+0.86%)
Apr 13, 2016	7.994	8.028	7.942	7.965	2,758,116	+0.00(+0.00%)
Apr 12, 2016	7.903	8.073	7.874	7.965	3,172,730	+0.08(+1.01%)
Apr 11, 2016	7.920	7.971	7.874	7.885	1,840,917	-0.01(-0.14%)
Apr 08, 2016	7.851	7.994	7.817	7.897	1,787,649	+0.09(+1.09%)
Apr 07, 2016	7.885	7.920	7.743	7.811	2,422,383	-0.11(-1.44%)
Apr 06, 2016	7.942	7.942	7.840	7.925	1,946,453	-0.04(-0.50%)
Apr 05, 2016	7.948	7.988	7.942	7.965	2,229,599	-0.02(-0.29%)
Apr 04, 2016	8.022	8.045	7.954	7.988	2,860,764	-0.04(-0.50%)

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.