Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	9.949	10.00	9.897	9.936	1,433,758	-0.02(-0.20%)
Sep 27, 2019	9.943	9.962	9.864	9.956	1,027,838	+0.05(+0.46%)
Sep 26, 2019	9.765	9.916	9.765	9.910	1,164,217	+0.18(+1.82%)
Sep 25, 2019	9.647	9.792	9.647	9.733	985,029	+0.07(+0.68%)
Sep 24, 2019	9.825	9.851	9.667	9.667	1,101,278	-0.14(-1.47%)
Sep 23, 2019	9.667	9.854	9.588	9.811	1,353,442	+0.05(+0.47%)
Sep 20, 2019	9.831	9.884	9.746	9.765	2,281,950	-0.05(-0.47%)
Sep 19, 2019	9.792	9.867	9.772	9.811	1,014,604	+0.04(+0.40%)
Sep 18, 2019	9.798	9.818	9.700	9.772	1,775,545	+0.01(+0.07%)
Sep 17, 2019	9.792	9.811	9.697	9.765	994,240	-0.01(-0.13%)
Sep 16, 2019	9.667	9.785	9.615	9.779	1,008,827	+0.12(+1.22%)
Sep 13, 2019	9.733	9.815	9.644	9.661	1,915,246	-0.08(-0.81%)
Sep 12, 2019	9.870	9.884	9.729	9.739	1,150,599	-0.08(-0.80%)
Sep 11, 2019	9.825	9.847	9.739	9.818	1,636,089	+0.00(+0.00%)
Sep 10, 2019	9.608	9.844	9.595	9.818	2,790,693	+0.20(+2.04%)
Sep 09, 2019	9.543	9.641	9.464	9.621	2,048,716	+0.09(+0.96%)
Sep 06, 2019	9.510	9.543	9.457	9.529	2,161,952	+0.04(+0.41%)
Sep 05, 2019	9.549	9.602	9.451	9.490	2,408,311	-0.05(-0.55%)
Sep 04, 2019	9.497	9.575	9.457	9.543	1,813,240	+0.09(+0.90%)
Sep 03, 2019	9.405	9.523	9.372	9.457	1,785,840	+0.05(+0.49%)
Aug 30, 2019	9.359	9.444	9.293	9.411	2,525,606	+0.05(+0.56%)
Aug 29, 2019	9.287	9.385	9.280	9.359	1,541,887	+0.12(+1.28%)
Aug 28, 2019	9.221	9.300	9.201	9.241	1,083,071	-0.01(-0.14%)
Aug 27, 2019	9.424	9.483	9.247	9.254	1,302,207	-0.12(-1.33%)
Aug 26, 2019	9.424	9.444	9.293	9.379	1,173,437	+0.02(+0.21%)
Aug 23, 2019	9.451	9.543	9.342	9.359	2,155,243	-0.12(-1.31%)
Aug 22, 2019	9.431	9.510	9.372	9.483	956,668	+0.07(+0.70%)
Aug 21, 2019	9.477	9.478	9.385	9.418	1,217,452	-0.03(-0.28%)
Aug 20, 2019	9.483	9.562	9.431	9.444	1,479,937	-0.04(-0.41%)
Aug 19, 2019	9.510	9.549	9.449	9.483	1,387,635	+0.05(+0.49%)
Aug 16, 2019	9.300	9.464	9.280	9.438	1,824,828	+0.15(+1.62%)
Aug 15, 2019	9.254	9.365	9.241	9.287	2,302,081	+0.05(+0.50%)
Aug 14, 2019	9.457	9.457	9.241	9.241	2,416,144	-0.28(-2.89%)
Aug 13, 2019	9.464	9.543	9.424	9.516	1,660,252	+0.03(+0.28%)
Aug 12, 2019	9.569	9.595	9.477	9.490	2,315,545	-0.12(-1.23%)
Aug 09, 2019	9.798	9.798	9.526	9.608	3,456,470	-0.17(-1.74%)
Aug 08, 2019	9.621	9.877	9.562	9.779	2,754,252	+0.18(+1.91%)
Aug 07, 2019	9.529	9.713	9.451	9.595	3,308,270	+0.05(+0.55%)
Aug 06, 2019	9.359	9.575	9.359	9.543	3,842,190	+0.19(+2.03%)
Aug 05, 2019	9.483	9.510	9.234	9.352	2,705,896	-0.20(-2.13%)
Aug 02, 2019	9.621	9.647	9.539	9.556	1,581,172	-0.09(-0.95%)
Aug 01, 2019	9.667	9.772	9.634	9.647	3,392,249	-0.03(-0.27%)
Jul 31, 2019	9.720	9.792	9.628	9.674	2,188,153	-0.05(-0.47%)
Jul 30, 2019	9.667	9.785	9.664	9.720	1,452,705	+0.05(+0.47%)
Jul 29, 2019	9.661	9.759	9.641	9.674	2,456,891	+0.03(+0.34%)
Jul 26, 2019	9.575	9.661	9.556	9.641	1,261,126	+0.08(+0.82%)
Jul 25, 2019	9.680	9.687	9.536	9.562	2,082,274	-0.12(-1.29%)
Jul 24, 2019	9.503	9.733	9.483	9.687	4,076,480	+0.18(+1.86%)
Jul 23, 2019	9.339	9.543	9.306	9.510	2,325,805	+0.12(+1.26%)
Jul 22, 2019	9.424	9.457	9.349	9.392	1,284,066	-0.02(-0.21%)
Jul 19, 2019	9.556	9.602	9.411	9.411	1,631,031	-0.16(-1.64%)
Jul 18, 2019	9.470	9.608	9.411	9.569	1,309,957	+0.09(+0.90%)
Jul 17, 2019	9.477	9.506	9.411	9.483	1,874,047	+0.01(+0.14%)
Jul 16, 2019	9.483	9.523	9.424	9.470	2,208,817	-0.04(-0.41%)
Jul 15, 2019	9.595	9.621	9.490	9.510	1,818,555	-0.07(-0.75%)
Jul 12, 2019	9.575	9.654	9.565	9.582	1,443,486	+0.00(+0.00%)
Jul 11, 2019	9.693	9.720	9.543	9.582	2,077,873	-0.12(-1.22%)
Jul 10, 2019	9.713	9.772	9.651	9.700	1,596,583	+0.03(+0.27%)
Jul 09, 2019	9.654	9.706	9.595	9.674	1,133,789	+0.03(+0.27%)
Jul 08, 2019	9.575	9.670	9.529	9.647	1,274,017	+0.10(+1.03%)
Jul 05, 2019	9.457	9.582	9.369	9.549	1,127,862	+0.01(+0.07%)
Jul 03, 2019	9.529	9.575	9.490	9.543	803,546	+0.07(+0.76%)
Jul 02, 2019	9.347	9.503	9.325	9.470	1,326,617	+0.14(+1.53%)

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.