Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	4.122	4.166	4.009	4.061	4,978,483	-0.01(-0.21%)
Jun 29, 2023	3.991	4.079	3.943	4.070	2,597,085	+0.10(+2.42%)
Jun 28, 2023	4.070	4.070	3.895	3.974	4,587,121	-0.08(-1.94%)
Jun 27, 2023	3.895	4.096	3.830	4.052	7,473,353	+0.17(+4.27%)
Jun 26, 2023	3.598	3.895	3.594	3.887	3,388,405	+0.31(+8.54%)
Jun 23, 2023	3.668	3.721	3.572	3.581	4,084,857	-0.16(-4.21%)
Jun 22, 2023	3.808	3.830	3.642	3.738	3,080,264	-0.09(-2.28%)
Jun 21, 2023	3.843	3.878	3.760	3.825	1,784,757	-0.03(-0.90%)
Jun 20, 2023	3.913	3.948	3.804	3.860	2,867,946	-0.10(-2.43%)
Jun 16, 2023	3.930	3.965	3.860	3.956	6,428,772	+0.04(+1.12%)
Jun 15, 2023	3.843	3.913	3.773	3.913	1,919,478	+0.05(+1.36%)
Jun 14, 2023	3.948	4.026	3.830	3.860	2,622,688	-0.03(-0.90%)
Jun 13, 2023	3.869	3.991	3.847	3.895	2,670,051	+0.03(+0.68%)
Jun 12, 2023	3.895	3.988	3.838	3.869	2,352,614	+0.00(+0.00%)
Jun 09, 2023	3.921	3.921	3.825	3.869	4,941,416	-0.05(-1.34%)
Jun 08, 2023	3.965	3.969	3.834	3.921	4,161,923	-0.05(-1.32%)
Jun 07, 2023	3.799	4.066	3.799	3.974	5,329,915	+0.24(+6.56%)
Jun 06, 2023	3.520	3.769	3.502	3.729	3,261,203	+0.20(+5.69%)
Jun 05, 2023	3.563	3.590	3.476	3.528	2,759,435	-0.06(-1.70%)
Jun 02, 2023	3.450	3.616	3.432	3.590	3,294,733	+0.22(+6.48%)
Jun 01, 2023	3.424	3.437	3.284	3.371	4,516,528	-0.03(-1.03%)
May 31, 2023	3.354	3.424	3.319	3.406	3,060,631	+0.02(+0.52%)
May 30, 2023	3.275	3.402	3.266	3.389	2,757,922	+0.15(+4.58%)
May 26, 2023	3.240	3.249	3.183	3.240	3,051,317	+0.02(+0.54%)
May 25, 2023	3.249	3.249	3.135	3.223	2,565,014	-0.03(-0.81%)
May 24, 2023	3.345	3.362	3.197	3.249	2,902,638	-0.10(-2.87%)
May 23, 2023	3.258	3.520	3.258	3.345	3,045,176	+0.10(+3.23%)
May 22, 2023	3.205	3.266	3.140	3.240	4,009,066	+0.05(+1.64%)
May 19, 2023	3.240	3.275	3.162	3.188	3,220,587	+0.00(+0.00%)
May 18, 2023	3.153	3.223	3.118	3.188	3,312,239	+0.01(+0.27%)
May 17, 2023	3.039	3.205	3.012	3.179	2,984,078	+0.17(+5.51%)
May 16, 2023	3.144	3.144	3.013	3.013	3,451,010	-0.11(-3.63%)
May 15, 2023	3.144	3.183	3.070	3.127	4,333,832	-0.03(-1.11%)
May 12, 2023	3.301	3.319	3.109	3.162	2,662,043	-0.11(-3.47%)
May 11, 2023	3.249	3.297	3.197	3.275	2,668,060	-0.03(-0.79%)
May 10, 2023	3.354	3.370	3.253	3.301	2,994,603	+0.02(+0.53%)
May 09, 2023	3.275	3.378	3.179	3.284	4,454,074	-0.04(-1.31%)
May 08, 2023	3.406	3.415	3.284	3.328	2,887,596	-0.04(-1.30%)
May 05, 2023	3.170	3.380	3.170	3.371	4,750,731	+0.23(+7.22%)
May 04, 2023	3.092	3.153	2.987	3.144	4,287,111	-0.03(-0.83%)
May 03, 2023	3.266	3.293	3.157	3.170	6,250,305	-0.10(-2.94%)
May 02, 2023	3.362	3.362	3.175	3.266	4,008,497	-0.10(-2.86%)
May 01, 2023	3.424	3.476	3.358	3.362	2,365,750	-0.07(-2.04%)
Apr 28, 2023	3.362	3.581	3.362	3.432	2,732,915	+0.05(+1.55%)
Apr 27, 2023	3.319	3.411	3.240	3.380	2,706,199	+0.07(+2.11%)
Apr 26, 2023	3.319	3.411	3.266	3.310	3,485,500	-0.04(-1.30%)
Apr 25, 2023	3.450	3.502	3.328	3.354	3,494,878	-0.15(-4.24%)
Apr 24, 2023	3.467	3.550	3.437	3.502	3,515,620	+0.03(+0.75%)
Apr 21, 2023	3.659	3.659	3.441	3.476	4,051,019	-0.16(-4.33%)
Apr 20, 2023	3.887	3.895	3.590	3.633	4,356,447	-0.23(-5.88%)
Apr 19, 2023	3.616	3.869	3.581	3.860	3,366,774	+0.23(+6.25%)
Apr 18, 2023	3.712	3.721	3.590	3.633	2,203,788	-0.10(-2.58%)
Apr 17, 2023	3.537	3.734	3.504	3.729	3,732,747	+0.19(+5.43%)
Apr 14, 2023	3.607	3.673	3.485	3.537	3,181,079	-0.06(-1.70%)
Apr 13, 2023	3.642	3.668	3.546	3.598	2,650,751	-0.03(-0.72%)
Apr 12, 2023	3.799	3.821	3.616	3.624	2,814,071	-0.15(-3.94%)
Apr 11, 2023	3.756	3.825	3.712	3.773	2,384,987	+0.03(+0.70%)
Apr 10, 2023	3.756	3.843	3.633	3.747	4,089,796	-0.03(-0.92%)
Apr 06, 2023	3.756	3.808	3.716	3.782	1,997,564	+0.03(+0.93%)
Apr 05, 2023	3.773	3.834	3.681	3.747	2,573,256	-0.03(-0.69%)
Apr 04, 2023	3.852	3.913	3.681	3.773	4,101,119	-0.09(-2.26%)

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.