Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	10.50	10.50	10.38	10.45	4,462,060	-0.04(-0.34%)
Sep 28, 2017	10.47	10.52	10.42	10.49	2,918,140	+0.02(+0.23%)
Sep 27, 2017	10.40	10.48	10.33	10.46	3,887,056	+0.05(+0.46%)
Sep 26, 2017	10.42	10.51	10.39	10.42	2,294,861	+0.01(+0.11%)
Sep 25, 2017	10.34	10.43	10.30	10.40	2,069,649	+0.08(+0.75%)
Sep 22, 2017	10.32	10.43	10.28	10.33	4,002,405	+0.04(+0.35%)
Sep 21, 2017	10.26	10.43	10.21	10.29	5,491,031	+0.04(+0.35%)
Sep 20, 2017	10.13	10.27	10.12	10.26	2,612,548	+0.13(+1.24%)
Sep 19, 2017	10.21	10.21	10.09	10.13	1,669,912	-0.02(-0.18%)
Sep 18, 2017	10.20	10.21	10.09	10.15	1,332,628	-0.04(-0.35%)
Sep 15, 2017	10.15	10.20	10.05	10.18	1,879,039	+0.01(+0.06%)
Sep 14, 2017	10.02	10.18	9.987	10.18	1,211,974	+0.16(+1.61%)
Sep 13, 2017	10.17	10.18	10.01	10.02	1,341,822	-0.14(-1.35%)
Sep 12, 2017	10.18	10.26	10.11	10.15	1,564,737	-0.02(-0.23%)
Sep 11, 2017	10.03	10.21	10.03	10.18	2,020,713	+0.19(+1.92%)
Sep 08, 2017	10.03	10.06	9.975	9.987	2,649,148	-0.07(-0.65%)
Sep 07, 2017	10.17	10.21	10.02	10.05	1,976,566	-0.11(-1.06%)
Sep 06, 2017	10.24	10.29	10.16	10.16	1,845,234	-0.04(-0.41%)
Sep 05, 2017	10.35	10.36	10.14	10.20	1,671,908	-0.12(-1.16%)
Sep 01, 2017	10.26	10.35	10.20	10.32	1,172,502	+0.05(+0.52%)
Aug 31, 2017	10.10	10.28	10.04	10.27	1,951,049	+0.20(+2.02%)
Aug 30, 2017	9.987	10.07	9.930	10.06	1,607,846	+0.06(+0.60%)
Aug 29, 2017	10.05	10.06	9.981	10.00	1,274,398	-0.02(-0.18%)
Aug 28, 2017	10.23	10.27	10.02	10.02	1,756,225	-0.20(-1.93%)
Aug 25, 2017	10.20	10.24	10.16	10.22	1,839,389	+0.03(+0.29%)
Aug 24, 2017	10.08	10.28	10.05	10.19	4,581,716	+0.14(+1.37%)
Aug 23, 2017	9.945	10.08	9.921	10.05	811,968	+0.09(+0.90%)
Aug 22, 2017	10.01	10.04	9.927	9.963	1,287,395	-0.05(-0.48%)
Aug 21, 2017	9.951	10.03	9.921	10.01	922,371	+0.07(+0.66%)
Aug 18, 2017	10.02	10.02	9.909	9.945	1,057,160	-0.10(-0.95%)
Aug 17, 2017	10.05	10.12	10.03	10.04	1,169,705	+0.00(+0.00%)
Aug 16, 2017	10.03	10.09	10.03	10.04	1,795,488	+0.03(+0.30%)
Aug 15, 2017	10.03	10.07	9.957	10.01	1,347,799	-0.04(-0.42%)
Aug 14, 2017	9.963	10.08	9.951	10.05	1,956,306	+0.14(+1.45%)
Aug 11, 2017	9.909	9.975	9.855	9.909	1,850,410	-0.08(-0.84%)
Aug 10, 2017	10.07	10.07	9.969	9.992	1,500,601	-0.05(-0.54%)
Aug 09, 2017	10.14	10.15	9.963	10.05	2,161,919	-0.08(-0.77%)
Aug 08, 2017	10.06	10.13	10.04	10.12	2,088,721	+0.05(+0.47%)
Aug 07, 2017	10.15	10.15	10.05	10.08	1,265,513	-0.07(-0.65%)
Aug 04, 2017	10.18	10.24	10.09	10.14	1,909,584	-0.03(-0.29%)
Aug 03, 2017	10.12	10.18	10.07	10.17	1,989,370	+0.04(+0.41%)
Aug 02, 2017	10.12	10.17	10.04	10.13	1,493,012	-0.02(-0.24%)
Aug 01, 2017	10.09	10.20	10.06	10.15	1,450,950	+0.11(+1.07%)
Jul 31, 2017	10.01	10.05	9.951	10.05	2,398,795	+0.02(+0.24%)
Jul 28, 2017	10.04	10.14	9.992	10.02	1,890,616	-0.02(-0.24%)
Jul 27, 2017	10.05	10.08	9.939	10.05	2,761,784	-0.01(-0.12%)
Jul 26, 2017	10.11	10.15	10.02	10.06	1,855,374	-0.05(-0.47%)
Jul 25, 2017	10.08	10.13	9.992	10.11	2,141,586	+0.06(+0.60%)
Jul 24, 2017	10.11	10.18	10.03	10.05	2,083,926	-0.06(-0.59%)
Jul 21, 2017	10.14	10.34	10.09	10.11	3,054,015	-0.19(-1.86%)
Jul 20, 2017	10.38	10.42	10.29	10.30	1,638,562	-0.07(-0.69%)
Jul 19, 2017	10.26	10.38	10.20	10.37	2,496,341	+0.14(+1.40%)
Jul 18, 2017	10.28	10.30	10.19	10.23	2,464,181	-0.04(-0.41%)
Jul 17, 2017	10.24	10.33	10.17	10.27	2,783,053	+0.04(+0.35%)
Jul 14, 2017	10.24	10.27	10.21	10.23	1,793,902	+0.06(+0.59%)
Jul 13, 2017	10.23	10.24	10.14	10.17	2,608,961	-0.04(-0.41%)
Jul 12, 2017	10.17	10.29	10.16	10.21	2,913,204	+0.11(+1.06%)
Jul 11, 2017	10.11	10.11	10.02	10.11	1,677,686	-0.01(-0.06%)
Jul 10, 2017	10.23	10.29	10.11	10.11	2,328,890	-0.02(-0.24%)
Jul 07, 2017	10.13	10.17	10.05	10.14	2,310,718	+0.01(+0.06%)
Jul 06, 2017	10.23	10.29	10.12	10.13	2,954,411	-0.14(-1.34%)
Jul 05, 2017	10.48	10.51	10.21	10.27	2,705,627	-0.19(-1.77%)

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.