Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	10.40	10.58	10.32	10.38	5,209,820	-0.01(-0.07%)
Jul 29, 2021	10.47	10.57	10.38	10.39	2,197,466	+0.01(+0.07%)
Jul 28, 2021	10.46	10.54	10.26	10.38	2,501,895	+0.00(+0.00%)
Jul 27, 2021	10.32	10.51	10.20	10.38	3,876,735	-0.09(-0.85%)
Jul 26, 2021	10.43	10.57	10.35	10.47	2,257,910	+0.07(+0.72%)
Jul 23, 2021	10.52	10.55	10.35	10.40	1,822,308	-0.04(-0.36%)
Jul 22, 2021	10.67	10.67	10.40	10.44	2,364,318	-0.31(-2.91%)
Jul 21, 2021	10.59	10.86	10.57	10.75	3,030,430	+0.21(+1.98%)
Jul 20, 2021	10.05	10.61	10.04	10.54	3,295,947	+0.50(+4.96%)
Jul 19, 2021	10.23	10.29	9.945	10.04	3,354,686	-0.33(-3.23%)
Jul 16, 2021	10.51	10.51	10.37	10.38	2,369,602	-0.06(-0.57%)
Jul 15, 2021	10.41	10.53	10.35	10.44	2,478,502	-0.01(-0.14%)
Jul 14, 2021	10.41	10.53	10.32	10.45	2,612,657	+0.05(+0.50%)
Jul 13, 2021	10.59	10.59	10.32	10.40	2,547,041	-0.19(-1.76%)
Jul 12, 2021	10.38	10.58	10.31	10.58	2,229,612	+0.21(+2.01%)
Jul 09, 2021	10.22	10.38	10.18	10.38	2,434,388	+0.27(+2.65%)
Jul 08, 2021	9.967	10.24	9.826	10.11	3,741,577	+0.03(+0.30%)
Jul 07, 2021	10.14	10.21	10.05	10.08	3,158,447	-0.12(-1.17%)
Jul 06, 2021	10.24	10.24	9.997	10.20	2,300,127	-0.04(-0.36%)
Jul 02, 2021	10.21	10.31	10.13	10.24	2,876,680	+0.04(+0.43%)
Jul 01, 2021	10.13	10.32	10.02	10.19	2,250,433	+0.13(+1.31%)
Jun 30, 2021	10.03	10.20	10.03	10.06	2,368,410	+0.00(+0.00%)
Jun 29, 2021	10.10	10.18	10.05	10.06	2,058,342	-0.03(-0.29%)
Jun 28, 2021	10.35	10.37	9.905	10.09	3,546,705	-0.29(-2.83%)
Jun 25, 2021	10.40	10.46	10.32	10.38	28,625,210	-0.01(-0.07%)
Jun 24, 2021	10.38	10.42	10.31	10.39	2,500,644	+0.04(+0.43%)
Jun 23, 2021	10.37	10.43	10.32	10.35	2,002,234	-0.02(-0.21%)
Jun 22, 2021	10.61	10.69	10.37	10.37	1,991,585	-0.23(-2.21%)
Jun 21, 2021	10.35	10.65	10.33	10.60	2,167,546	+0.31(+2.99%)
Jun 18, 2021	10.42	10.46	10.29	10.29	3,372,822	-0.21(-1.96%)
Jun 17, 2021	10.60	10.64	10.42	10.50	2,194,110	-0.12(-1.17%)
Jun 16, 2021	10.74	10.89	10.62	10.62	3,612,954	-0.18(-1.63%)
Jun 15, 2021	10.93	10.99	10.80	10.80	2,313,531	-0.15(-1.41%)
Jun 14, 2021	11.00	11.07	10.92	10.95	1,702,302	-0.02(-0.20%)
Jun 11, 2021	10.98	11.01	10.92	10.98	1,405,225	-0.03(-0.27%)
Jun 10, 2021	11.02	11.08	10.95	11.01	1,667,017	+0.01(+0.07%)
Jun 09, 2021	11.06	11.13	10.99	11.00	2,036,171	-0.01(-0.07%)
Jun 08, 2021	10.85	11.06	10.84	11.01	2,300,485	+0.16(+1.49%)
Jun 07, 2021	10.75	10.95	10.74	10.84	2,246,628	+0.14(+1.30%)
Jun 04, 2021	10.78	10.78	10.64	10.70	1,338,079	-0.06(-0.55%)
Jun 03, 2021	10.81	10.81	10.69	10.76	1,733,503	-0.05(-0.48%)
Jun 02, 2021	10.79	10.81	10.63	10.81	2,085,852	+0.12(+1.17%)
Jun 01, 2021	10.35	10.70	10.33	10.69	2,001,580	+0.37(+3.63%)
May 28, 2021	10.38	10.38	10.29	10.32	1,541,316	+0.00(+0.00%)
May 27, 2021	10.36	10.40	10.26	10.32	1,982,481	+0.02(+0.21%)
May 26, 2021	10.23	10.38	10.18	10.29	1,630,743	+0.10(+0.94%)
May 25, 2021	10.38	10.42	10.19	10.20	2,579,604	-0.18(-1.70%)
May 24, 2021	10.29	10.43	10.21	10.37	1,350,193	+0.17(+1.65%)
May 21, 2021	10.24	10.29	10.17	10.21	1,375,718	+0.03(+0.29%)
May 20, 2021	9.905	10.21	9.861	10.18	1,849,759	+0.23(+2.36%)
May 19, 2021	9.964	9.978	9.766	9.942	2,067,886	-0.10(-1.02%)
May 18, 2021	10.02	10.11	9.923	10.04	1,876,694	+0.04(+0.44%)
May 17, 2021	9.978	10.03	9.898	10.00	1,174,579	+0.02(+0.22%)
May 14, 2021	9.876	10.00	9.824	9.978	1,706,651	+0.13(+1.34%)
May 13, 2021	9.678	9.920	9.626	9.846	1,996,233	+0.18(+1.82%)
May 12, 2021	9.824	9.883	9.659	9.670	1,849,805	-0.16(-1.64%)
May 11, 2021	9.846	9.876	9.740	9.832	1,887,892	-0.14(-1.40%)
May 10, 2021	10.15	10.23	9.971	9.971	1,864,209	-0.11(-1.09%)
May 07, 2021	10.07	10.10	9.978	10.08	1,915,857	-0.01(-0.07%)
May 06, 2021	9.802	10.10	9.802	10.09	2,129,949	+0.29(+2.92%)
May 05, 2021	9.846	10.18	9.714	9.802	2,000,191	-0.30(-2.98%)
May 04, 2021	10.04	10.17	10.00	10.10	2,489,329	+0.06(+0.58%)

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.