Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	5.344	5.399	5.297	5.336	3,791,187	+0.02(+0.45%)
Sep 29, 2022	5.494	5.502	5.289	5.312	3,274,282	-0.27(-4.82%)
Sep 28, 2022	5.407	5.644	5.324	5.581	2,581,744	+0.23(+4.28%)
Sep 27, 2022	5.534	5.550	5.289	5.352	3,097,895	-0.10(-1.88%)
Sep 26, 2022	5.866	5.878	5.455	5.455	3,830,262	-0.47(-8.00%)
Sep 23, 2022	5.969	5.992	5.731	5.929	3,152,725	-0.14(-2.34%)
Sep 22, 2022	6.079	6.103	5.949	6.071	2,315,767	-0.02(-0.26%)
Sep 21, 2022	6.395	6.411	6.079	6.087	2,386,803	-0.25(-3.87%)
Sep 20, 2022	6.388	6.399	6.269	6.332	1,701,050	-0.11(-1.72%)
Sep 19, 2022	6.459	6.534	6.427	6.443	1,824,885	-0.11(-1.69%)
Sep 16, 2022	6.395	6.554	6.324	6.554	4,910,115	+0.12(+1.84%)
Sep 15, 2022	6.482	6.581	6.395	6.435	1,778,649	-0.08(-1.21%)
Sep 14, 2022	6.648	6.708	6.443	6.514	3,014,894	+0.04(+0.61%)
Sep 13, 2022	6.640	6.672	6.443	6.474	1,344,318	-0.32(-4.66%)
Sep 12, 2022	6.727	6.806	6.688	6.791	1,916,451	+0.16(+2.38%)
Sep 09, 2022	6.648	6.688	6.601	6.633	1,469,345	+0.09(+1.33%)
Sep 08, 2022	6.451	6.633	6.384	6.546	1,698,851	+0.06(+0.85%)
Sep 07, 2022	6.356	6.510	6.348	6.490	1,830,213	+0.14(+2.24%)
Sep 06, 2022	6.332	6.364	6.182	6.348	1,849,285	+0.04(+0.63%)
Sep 02, 2022	6.427	6.471	6.269	6.308	1,894,241	-0.02(-0.37%)
Sep 01, 2022	6.340	6.368	6.202	6.332	2,673,445	-0.02(-0.25%)
Aug 31, 2022	6.403	6.471	6.308	6.348	2,741,169	+0.00(+0.00%)
Aug 30, 2022	6.427	6.455	6.324	6.348	1,991,865	-0.06(-0.99%)
Aug 29, 2022	6.356	6.467	6.293	6.411	2,422,589	+0.03(+0.50%)
Aug 26, 2022	6.546	6.573	6.372	6.380	1,416,253	-0.19(-2.89%)
Aug 25, 2022	6.490	6.637	6.482	6.569	1,123,015	+0.09(+1.34%)
Aug 24, 2022	6.640	6.640	6.427	6.482	2,445,808	-0.15(-2.26%)
Aug 23, 2022	6.601	6.747	6.601	6.633	1,764,140	+0.06(+0.84%)
Aug 22, 2022	6.767	6.767	6.546	6.577	1,471,432	-0.27(-3.93%)
Aug 19, 2022	6.909	6.921	6.791	6.846	1,931,359	-0.12(-1.70%)
Aug 18, 2022	6.878	7.044	6.862	6.965	3,568,791	+0.12(+1.73%)
Aug 17, 2022	6.917	6.952	6.821	6.846	1,630,811	-0.18(-2.59%)
Aug 16, 2022	6.933	7.056	6.870	7.028	2,524,223	+0.11(+1.60%)
Aug 15, 2022	6.972	7.000	6.893	6.917	2,453,213	-0.08(-1.13%)
Aug 12, 2022	7.020	7.071	6.949	6.996	2,956,892	+0.03(+0.45%)
Aug 11, 2022	6.949	7.115	6.917	6.965	3,149,054	+0.10(+1.50%)
Aug 10, 2022	6.751	6.897	6.720	6.862	3,449,724	+0.21(+3.21%)
Aug 09, 2022	6.735	6.767	6.550	6.648	2,980,857	-0.09(-1.41%)
Aug 08, 2022	6.814	6.948	6.712	6.743	1,996,152	+0.01(+0.12%)
Aug 05, 2022	6.727	6.806	6.640	6.735	1,987,739	-0.02(-0.23%)
Aug 04, 2022	6.957	6.965	6.731	6.751	2,164,230	-0.17(-2.51%)
Aug 03, 2022	7.083	7.162	6.917	6.925	2,598,463	-0.16(-2.23%)
Aug 02, 2022	7.305	7.320	7.075	7.083	1,877,809	-0.25(-3.45%)
Aug 01, 2022	7.336	7.376	7.237	7.336	2,095,235	-0.06(-0.75%)
Jul 29, 2022	7.312	7.451	7.265	7.391	1,577,424	+0.10(+1.41%)
Jul 28, 2022	7.281	7.332	7.206	7.289	2,925,286	+0.06(+0.77%)
Jul 27, 2022	7.233	7.281	7.139	7.233	2,721,837	-0.02(-0.22%)
Jul 26, 2022	7.534	7.660	7.218	7.249	2,353,468	-0.28(-3.78%)
Jul 25, 2022	7.486	7.597	7.431	7.534	1,521,391	+0.09(+1.17%)
Jul 22, 2022	7.415	7.494	7.352	7.447	1,983,200	+0.08(+1.07%)
Jul 21, 2022	7.407	7.424	7.233	7.368	1,991,381	-0.15(-2.00%)
Jul 20, 2022	7.494	7.585	7.447	7.518	1,608,680	+0.00(+0.00%)
Jul 19, 2022	7.297	7.526	7.273	7.518	1,187,559	+0.29(+4.05%)
Jul 18, 2022	7.265	7.360	7.202	7.225	1,209,220	+0.01(+0.11%)
Jul 15, 2022	7.218	7.257	7.131	7.218	2,489,502	+0.13(+1.78%)
Jul 14, 2022	6.996	7.111	6.996	7.091	1,082,779	-0.08(-1.10%)
Jul 13, 2022	7.265	7.277	7.119	7.170	1,411,454	-0.12(-1.63%)
Jul 12, 2022	7.131	7.324	7.131	7.289	1,401,292	+0.13(+1.88%)
Jul 11, 2022	7.273	7.312	7.095	7.154	1,252,506	-0.14(-1.95%)
Jul 08, 2022	7.439	7.463	7.281	7.297	1,329,658	-0.17(-2.33%)
Jul 07, 2022	7.478	7.557	7.431	7.471	1,728,344	+0.06(+0.75%)
Jul 06, 2022	7.565	7.640	7.399	7.415	1,532,271	-0.17(-2.19%)
Jul 05, 2022	7.478	7.589	7.297	7.581	2,111,430	+0.03(+0.42%)

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.