USX:BDN - Brandywine Realty Trust BRANDYWINE REALTY TRUST
Sector: Real Estate, Industry: Office REITs
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Jun 2021 USD 14.26 14.03 14.2 14.03 14.03 -0.280 (-1.96%) 2,474,500
17 Jun 2021 USD 14.505 14.205 14.45 14.31 14.31 -0.170 (-1.17%) 1,609,821
16 Jun 2021 USD 14.8365 14.48 14.64 14.48 14.48 -0.240 (-1.63%) 2,650,828
15 Jun 2021 USD 14.98 14.72 14.9 14.72 14.72 -0.210 (-1.41%) 1,697,440
14 Jun 2021 USD 15.085 14.88 14.99 14.93 14.93 -0.030 (-0.20%) 1,248,981
11 Jun 2021 USD 15.005 14.88 14.97 14.96 14.96 -0.040 (-0.27%) 1,031,015
10 Jun 2021 USD 15.1 14.92 15.02 15.0 15.0 +0.010 (+0.07%) 1,223,092
9 Jun 2021 USD 15.165 14.98 15.08 14.99 14.99 -0.010 (-0.07%) 1,493,940
8 Jun 2021 USD 15.07 14.78 14.79 15.0 15.0 +0.220 (+1.49%) 1,687,868
7 Jun 2021 USD 14.92 14.64 14.65 14.78 14.78 +0.190 (+1.30%) 1,648,354
4 Jun 2021 USD 14.72 14.505 14.69 14.59 14.59 -0.080 (-0.55%) 981,750
3 Jun 2021 USD 14.73 14.57 14.73 14.67 14.67 -0.070 (-0.47%) 1,271,873
2 Jun 2021 USD 14.74 14.49 14.7 14.74 14.74 +0.170 (+1.17%) 1,530,392
1 Jun 2021 USD 14.58 14.08 14.11 14.57 14.57 +0.510 (+3.63%) 1,468,561
28 May 2021 USD 14.15 14.025 14.15 14.06 14.06 0.0 (0.0%) 1,130,865
27 May 2021 USD 14.175 13.98 14.12 14.06 14.06 +0.030 (+0.21%) 1,454,548
26 May 2021 USD 14.145 13.88 13.94 14.03 14.03 +0.130 (+0.94%) 1,196,478
25 May 2021 USD 14.2 13.89 14.15 13.9 13.9 -0.240 (-1.70%) 1,892,658
24 May 2021 USD 14.22 13.91 14.02 14.14 14.14 +0.230 (+1.65%) 990,638
21 May 2021 USD 14.02 13.86 13.95 13.91 13.91 +0.040 (+0.29%) 1,009,366
20 May 2021 USD 13.91 13.44 13.5 13.87 13.87 +0.320 (+2.36%) 1,357,170
19 May 2021 USD 13.6 13.31 13.58 13.55 13.55 -0.140 (-1.02%) 1,516,204
18 May 2021 USD 13.78 13.525 13.66 13.69 13.69 +0.060 (+0.44%) 1,376,932
17 May 2021 USD 13.67 13.49 13.6 13.63 13.63 +0.030 (+0.22%) 861,816
14 May 2021 USD 13.63 13.39 13.46 13.6 13.6 +0.180 (+1.34%) 1,252,172
13 May 2021 USD 13.52 13.12 13.19 13.42 13.42 +0.240 (+1.82%) 1,464,638
12 May 2021 USD 13.47 13.165 13.39 13.18 13.18 -0.220 (-1.64%) 1,357,204
11 May 2021 USD 13.46 13.275 13.45 13.4 13.4 -0.190 (-1.40%) 1,385,149
10 May 2021 USD 13.945 13.59 13.83 13.59 13.59 -0.150 (-1.09%) 1,367,772
7 May 2021 USD 13.76 13.6 13.73 13.74 13.74 -0.010 (-0.07%) 1,405,666