Brandywine Realty Trust (B2X)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 5.268 | -0.09 | -1.72 | 5.3 | 5.3 | 5.268 | 202 |
| 1733174820 | 5.36 | 0.01 | 0.15 | 5.426 | 5.44 | 5.314 | 1335 |
| 1732915620 | 5.352 | 0 | 0.00 | 5.352 | 5.352 | 5.352 | 0 |
| 1732829220 | 5.352 | 0 | 0.00 | 5.352 | 5.352 | 5.352 | 0 |
| 1732742820 | 5.352 | -0.1 | -1.80 | 5.352 | 5.352 | 5.352 | 100 |
| 1732656420 | 5.45 | -0.07 | -1.27 | 5.45 | 5.45 | 5.45 | 9350 |
| 1732570020 | 5.5199999 | 0.19 | 3.64 | 5.402 | 5.5199999 | 5.26 | 68 |
| 1732310820 | 5.3259999 | 0.24 | 4.76 | 5.238 | 5.3259999 | 5.238 | 1700 |
| 1732224420 | 5.0839999 | 0.03 | 0.67 | 5.066 | 5.192 | 5.066 | 591 |
| 1732138020 | 5.05 | 0.02 | 0.36 | 5.05 | 5.05 | 5.05 | 7 |
| 1732051620 | 5.032 | 0.12 | 2.38 | 4.925 | 5.032 | 4.925 | 247 |
| 1731965220 | 4.915 | 0.04 | 0.86 | 4.862 | 4.915 | 4.859 | 319 |
| 1731705960 | 4.873 | -0.14 | -2.81 | 4.982 | 5.034 | 4.862 | 1509 |
| 1731619560 | 5.014 | 0.04 | 0.91 | 5.014 | 5.014 | 5.014 | 150 |
| 1731533160 | 4.969 | -0.18 | -3.55 | 4.846 | 4.969 | 4.846 | 2091 |
| 1731446820 | 5.152 | -0.05 | -1.00 | 5.112 | 5.232 | 5.106 | 4467 |
| 1731360420 | 5.204 | 0.17 | 3.38 | 5.1479999 | 5.204 | 5.1479999 | 6973 |
| 1731101220 | 5.034 | 0.01 | 0.28 | 4.95 | 5.034 | 4.95 | 348 |
| 1731014760 | 5.0199999 | -0.02 | -0.32 | 5.144 | 5.144 | 5.0199999 | 18 |
| 1730928360 | 5.0359999 | 0.34 | 7.15 | 4.923 | 5.0359999 | 4.923 | 700 |
| 1730841960 | 4.7 | -0.09 | -1.92 | 4.7 | 4.7 | 4.7 | 1 |
| 1730755560 | 4.792 | 0.11 | 2.42 | 4.721 | 4.8 | 4.601 | 3589 |
| 1730496360 | 4.679 | -0.07 | -1.52 | 4.705 | 4.711 | 4.678 | 2626 |
| 1730409960 | 4.751 | -0.13 | -2.68 | 4.84 | 4.84 | 4.751 | 737 |
| 1730323560 | 4.8819999 | 0.02 | 0.45 | 4.896 | 4.896 | 4.8819999 | 1113 |
| 1730237160 | 4.86 | -0.03 | -0.63 | 4.929 | 4.941 | 4.8339999 | 1502 |
| 1730150760 | 4.891 | 0 | 0.06 | 4.909 | 4.909 | 4.891 | 1500 |
| 1729888020 | 4.888 | -0.01 | -0.12 | 5.0199999 | 5.0199999 | 4.888 | 900 |
| 1729801560 | 4.894 | -0.3 | -5.81 | 5.08 | 5.182 | 4.894 | 2694 |
| 1729715160 | 5.196 | -0.66 | -11.30 | 5.7779999 | 5.7779999 | 5.196 | 10626 |
| 1729628760 | 5.858 | -0.1 | -1.74 | 5.822 | 5.964 | 5.822 | 275 |
| 1729542360 | 5.962 | -0.04 | -0.63 | 5.952 | 5.97 | 5.89 | 960 |
| 1729283160 | 6 | 0.14 | 2.35 | 5.8019999 | 6 | 5.8019999 | 775 |
| 1729196760 | 5.862 | 0.05 | 0.93 | 5.668 | 5.862 | 5.668 | 4823 |
| 1729110360 | 5.808 | 0.06 | 1.01 | 5.686 | 5.8179999 | 5.686 | 337 |
| 1729023960 | 5.75 | 0.31 | 5.70 | 5.42 | 5.75 | 5.398 | 3130 |
| 1728937620 | 5.44 | 0.35 | 6.92 | 5.2779999 | 5.44 | 5.2779999 | 1011 |
| 1728678360 | 5.088 | -0.09 | -1.66 | 5.088 | 5.088 | 5.088 | 75 |
| 1728591960 | 5.174 | 0.12 | 2.46 | 5.138 | 5.174 | 5.138 | 800 |
| 1728505560 | 5.05 | -0.14 | -2.62 | 5.05 | 5.05 | 5.05 | 500 |
| 1728419160 | 5.186 | -0.03 | -0.65 | 5.1479999 | 5.186 | 5.1479999 | 1657 |
| 1728332760 | 5.22 | -0.01 | -0.23 | 5.276 | 5.276 | 5.144 | 640 |
| 1728073560 | 5.232 | 0.15 | 2.87 | 5.08 | 5.314 | 5.08 | 4367 |
| 1727987220 | 5.086 | -0.06 | -1.17 | 5.212 | 5.212 | 5.086 | 150 |
| 1727900820 | 5.146 | 0.05 | 0.90 | 4.9909999 | 5.16 | 4.9909999 | 582 |
| 1727814420 | 5.0999999 | 0.3 | 6.34 | 4.945 | 5.0999999 | 4.824 | 1964 |
| 1727728020 | 4.796 | -0.06 | -1.26 | 4.796 | 4.796 | 4.796 | 60 |
| 1727468760 | 4.857 | 0 | 0.02 | 4.864 | 4.864 | 4.857 | 1495 |
| 1727382360 | 4.856 | 0.21 | 4.43 | 4.872 | 4.872 | 4.839 | 2450 |
| 1727295960 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1727209560 | 4.65 | -0 | -0.02 | 4.7329999 | 4.7329999 | 4.65 | 1900 |
| 1727123160 | 4.651 | -0.01 | -0.11 | 4.703 | 4.82 | 4.651 | 13934 |
| 1726864020 | 4.6559999 | -0.12 | -2.57 | 4.776 | 4.776 | 4.6559999 | 688 |
| 1726777620 | 4.779 | 0 | 0.00 | 4.779 | 4.779 | 4.779 | 0 |
| 1726691220 | 4.779 | -0.11 | -2.21 | 4.87 | 4.9 | 4.779 | 3094 |
| 1726604760 | 4.8869999 | -0 | -0.08 | 4.941 | 4.941 | 4.827 | 2401 |
| 1726518420 | 4.891 | 0.11 | 2.22 | 4.8819999 | 4.891 | 4.7489999 | 1584 |
| 1726259160 | 4.785 | 0.26 | 5.82 | 4.79 | 4.79 | 4.763 | 580 |
| 1726172760 | 4.522 | 0.02 | 0.49 | 4.522 | 4.522 | 4.522 | 980 |
| 1726086360 | 4.5 | -0.02 | -0.51 | 4.589 | 4.589 | 4.47 | 950 |
| 1725999960 | 4.5229999 | -0.12 | -2.61 | 4.5229999 | 4.5229999 | 4.5229999 | 1000 |
| 1725913620 | 4.644 | 0.01 | 0.30 | 4.6289999 | 4.644 | 4.5279999 | 286 |
| 1725654360 | 4.63 | 0.03 | 0.61 | 4.651 | 4.651 | 4.63 | 7487 |
| 1725567960 | 4.602 | -0.08 | -1.69 | 4.602 | 4.602 | 4.602 | 1000 |
| 1725481560 | 4.681 | 0.01 | 0.28 | 4.681 | 4.681 | 4.681 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
