NYSE - Nasdaq Real Time Price • USD
Brandywine Realty Trust (BDN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:21 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.2100 | 4.3900 | 4.2100 | 4.3800 | 4.3800 | 1,645,100 |
| Apr 18, 2024 | 4.3900 | 4.4700 | 4.2100 | 4.2400 | 4.2400 | 2,271,000 |
| Apr 17, 2024 | 4.2900 | 4.3600 | 4.2200 | 4.2700 | 4.2700 | 2,775,500 |
| Apr 16, 2024 | 4.2300 | 4.2500 | 4.1700 | 4.2200 | 4.2200 | 1,284,600 |
| Apr 15, 2024 | 4.3800 | 4.3800 | 4.2300 | 4.2800 | 4.2800 | 1,585,700 |
| Apr 12, 2024 | 4.4500 | 4.4700 | 4.3100 | 4.3600 | 4.3600 | 1,403,300 |
| Apr 11, 2024 | 4.2800 | 4.5200 | 4.2700 | 4.4900 | 4.4900 | 1,826,500 |
| Apr 10, 2024 | 4.4100 | 4.4600 | 4.2400 | 4.2700 | 4.2700 | 3,280,000 |
| Apr 9, 2024 | 4.4900 | 4.5900 | 4.4700 | 4.5900 | 4.5900 | 1,053,800 |
| Apr 8, 2024 | 4.3500 | 4.4900 | 4.3300 | 4.4600 | 4.4600 | 1,152,300 |
| Apr 5, 2024 | 4.3400 | 4.3600 | 4.2300 | 4.3200 | 4.3200 | 1,524,400 |
| Apr 4, 2024 | 4.3600 | 4.4600 | 4.3300 | 4.3500 | 4.3500 | 1,425,800 |
| Apr 3, 2024 | 0.1500 Dividend | |||||
| Apr 3, 2024 | 4.3700 | 4.3900 | 4.3000 | 4.3500 | 4.3500 | 2,194,900 |
| Apr 2, 2024 | 4.6300 | 4.6300 | 4.4900 | 4.5600 | 4.4100 | 2,959,700 |
| Apr 1, 2024 | 4.8200 | 4.8300 | 4.6600 | 4.6700 | 4.5164 | 1,723,100 |
| Mar 28, 2024 | 4.6800 | 4.8100 | 4.6800 | 4.8000 | 4.6421 | 2,695,800 |
| Mar 27, 2024 | 4.6200 | 4.7200 | 4.6000 | 4.6500 | 4.4970 | 3,576,000 |
| Mar 26, 2024 | 4.6700 | 4.6700 | 4.5400 | 4.5600 | 4.4100 | 1,418,000 |
| Mar 25, 2024 | 4.5900 | 4.6600 | 4.5700 | 4.6300 | 4.4777 | 1,577,700 |
| Mar 22, 2024 | 4.7500 | 4.8100 | 4.5400 | 4.5600 | 4.4100 | 3,571,200 |
| Mar 21, 2024 | 4.7500 | 4.8900 | 4.6700 | 4.7100 | 4.5551 | 5,422,400 |
| Mar 20, 2024 | 4.3900 | 4.6700 | 4.3500 | 4.6600 | 4.5067 | 1,899,200 |
| Mar 19, 2024 | 4.4000 | 4.4400 | 4.3400 | 4.4000 | 4.2553 | 1,019,400 |
| Mar 18, 2024 | 4.3700 | 4.4300 | 4.3300 | 4.4100 | 4.2649 | 942,700 |
| Mar 15, 2024 | 4.3400 | 4.4400 | 4.3300 | 4.3700 | 4.2262 | 2,966,500 |
| Mar 14, 2024 | 4.4300 | 4.4600 | 4.2800 | 4.3700 | 4.2262 | 1,596,800 |
| Mar 13, 2024 | 4.4000 | 4.5000 | 4.4000 | 4.4700 | 4.3230 | 1,091,200 |
| Mar 12, 2024 | 4.4400 | 4.5200 | 4.3600 | 4.4100 | 4.2649 | 1,292,100 |
| Mar 11, 2024 | 4.4600 | 4.5400 | 4.4300 | 4.4700 | 4.3230 | 1,127,400 |
| Mar 8, 2024 | 4.4200 | 4.5400 | 4.3800 | 4.4900 | 4.3423 | 1,521,600 |
| Mar 7, 2024 | 4.4000 | 4.4200 | 4.3400 | 4.3700 | 4.2262 | 1,392,300 |
| Mar 6, 2024 | 4.3600 | 4.4000 | 4.2900 | 4.3500 | 4.2069 | 1,600,300 |
| Mar 5, 2024 | 4.1800 | 4.3400 | 4.1300 | 4.3200 | 4.1779 | 1,797,200 |
| Mar 4, 2024 | 4.3100 | 4.3200 | 4.1600 | 4.2300 | 4.0909 | 2,828,700 |
| Mar 1, 2024 | 4.3100 | 4.3500 | 4.2200 | 4.3000 | 4.1586 | 2,265,600 |
| Feb 29, 2024 | 4.2800 | 4.3700 | 4.2400 | 4.3000 | 4.1586 | 1,850,100 |
| Feb 28, 2024 | 4.1200 | 4.2500 | 4.1100 | 4.1800 | 4.0425 | 1,186,500 |
| Feb 27, 2024 | 4.1500 | 4.2300 | 4.1400 | 4.1700 | 4.0328 | 1,421,700 |
| Feb 26, 2024 | 4.1200 | 4.2000 | 4.0200 | 4.0900 | 3.9555 | 2,138,400 |
| Feb 23, 2024 | 4.1900 | 4.2100 | 4.0700 | 4.1200 | 3.9845 | 2,033,600 |
| Feb 22, 2024 | 4.1800 | 4.2200 | 4.1400 | 4.1800 | 4.0425 | 1,737,300 |
| Feb 21, 2024 | 4.1500 | 4.2200 | 4.1200 | 4.1800 | 4.0425 | 1,825,000 |
| Feb 20, 2024 | 4.1800 | 4.2400 | 4.1200 | 4.1500 | 4.0135 | 1,427,000 |
| Feb 16, 2024 | 4.0700 | 4.2700 | 4.0200 | 4.2300 | 4.0909 | 1,622,900 |
| Feb 15, 2024 | 3.9900 | 4.1700 | 3.9900 | 4.1600 | 4.0232 | 2,694,000 |
| Feb 14, 2024 | 3.9700 | 4.0300 | 3.9000 | 3.9400 | 3.8104 | 2,607,800 |
| Feb 13, 2024 | 3.9800 | 3.9800 | 3.8500 | 3.9200 | 3.7911 | 3,610,700 |
| Feb 12, 2024 | 4.1500 | 4.2900 | 4.1400 | 4.1700 | 4.0328 | 3,670,000 |
| Feb 9, 2024 | 4.1200 | 4.1600 | 4.0200 | 4.1200 | 3.9845 | 2,052,600 |
| Feb 8, 2024 | 4.0400 | 4.1600 | 4.0400 | 4.1200 | 3.9845 | 2,951,200 |
| Feb 7, 2024 | 4.1600 | 4.1700 | 3.9900 | 4.0500 | 3.9168 | 3,564,600 |
| Feb 6, 2024 | 4.2000 | 4.2800 | 4.1200 | 4.1700 | 4.0328 | 2,628,100 |
| Feb 5, 2024 | 4.2200 | 4.2700 | 4.1500 | 4.2100 | 4.0715 | 2,289,600 |
| Feb 2, 2024 | 4.3200 | 4.4000 | 4.1900 | 4.3100 | 4.1682 | 2,946,000 |
| Feb 1, 2024 | 4.6000 | 4.6800 | 4.2800 | 4.4000 | 4.2553 | 7,175,600 |
| Jan 31, 2024 | 5.0100 | 5.0300 | 4.7100 | 4.7400 | 4.5841 | 4,960,700 |
| Jan 30, 2024 | 5.0800 | 5.1900 | 4.9400 | 5.0000 | 4.8355 | 2,205,400 |
| Jan 29, 2024 | 5.1100 | 5.1900 | 5.0700 | 5.1600 | 4.9903 | 1,166,500 |
| Jan 26, 2024 | 5.1100 | 5.1800 | 5.0700 | 5.1000 | 4.9322 | 985,800 |
| Jan 25, 2024 | 5.1300 | 5.1900 | 5.0200 | 5.0700 | 4.9032 | 1,624,600 |
| Jan 24, 2024 | 5.2400 | 5.2400 | 4.9900 | 5.0200 | 4.8549 | 1,662,200 |
| Jan 23, 2024 | 5.2800 | 5.3300 | 5.0500 | 5.1100 | 4.9419 | 2,398,600 |
| Jan 22, 2024 | 5.1100 | 5.2200 | 5.1000 | 5.2100 | 5.0386 | 1,874,500 |
| Jan 19, 2024 | 5.0300 | 5.1000 | 4.9400 | 5.0800 | 4.9129 | 1,851,500 |
| Jan 18, 2024 | 5.0700 | 5.1300 | 4.9100 | 4.9700 | 4.8065 | 1,910,700 |
| Jan 17, 2024 | 5.1300 | 5.2200 | 4.9400 | 5.0500 | 4.8839 | 2,696,100 |
| Jan 16, 2024 | 5.4800 | 5.5100 | 5.2600 | 5.3000 | 5.1257 | 2,294,600 |
| Jan 12, 2024 | 5.6400 | 5.6700 | 5.4900 | 5.5400 | 5.3578 | 2,005,500 |
| Jan 11, 2024 | 5.5000 | 5.5600 | 5.3900 | 5.5500 | 5.3674 | 2,594,900 |
| Jan 10, 2024 | 5.5900 | 5.6500 | 5.5400 | 5.5600 | 5.3771 | 1,579,200 |
| Jan 9, 2024 | 5.4600 | 5.5800 | 5.4000 | 5.5600 | 5.3771 | 2,253,200 |
| Jan 8, 2024 | 5.5000 | 5.6500 | 5.4800 | 5.5700 | 5.3868 | 2,377,700 |
| Jan 5, 2024 | 5.2200 | 5.5700 | 5.2200 | 5.5100 | 5.3288 | 4,822,800 |
| Jan 4, 2024 | 5.2000 | 5.3900 | 5.1500 | 5.3000 | 5.1257 | 3,000,400 |
| Jan 3, 2024 | 0.1500 Dividend | |||||
| Jan 3, 2024 | 5.2200 | 5.3600 | 5.1300 | 5.2200 | 5.0483 | 6,462,700 |
| Jan 2, 2024 | 5.3800 | 5.5400 | 5.3600 | 5.5200 | 5.1934 | 3,687,500 |
| Dec 29, 2023 | 5.4900 | 5.5000 | 5.4000 | 5.4000 | 5.0805 | 2,775,900 |
| Dec 28, 2023 | 5.4000 | 5.5000 | 5.3600 | 5.5000 | 5.1745 | 1,731,800 |
| Dec 27, 2023 | 5.4000 | 5.4400 | 5.3300 | 5.4200 | 5.0993 | 1,701,200 |
| Dec 26, 2023 | 5.3500 | 5.4500 | 5.2700 | 5.4100 | 5.0899 | 1,407,300 |
| Dec 22, 2023 | 5.3200 | 5.4300 | 5.2600 | 5.2800 | 4.9676 | 1,343,500 |
| Dec 21, 2023 | 5.2900 | 5.3500 | 5.2200 | 5.2900 | 4.9770 | 1,848,900 |
| Dec 20, 2023 | 5.2300 | 5.4300 | 5.1900 | 5.2000 | 4.8923 | 2,327,200 |
| Dec 19, 2023 | 5.2700 | 5.3200 | 5.2300 | 5.2500 | 4.9393 | 1,655,200 |
| Dec 18, 2023 | 5.3800 | 5.3900 | 5.2000 | 5.2100 | 4.9017 | 2,008,500 |
| Dec 15, 2023 | 5.5000 | 5.5300 | 5.3000 | 5.3600 | 5.0428 | 9,446,200 |
| Dec 14, 2023 | 5.4000 | 5.6400 | 5.3800 | 5.5300 | 5.2028 | 4,669,400 |
| Dec 13, 2023 | 4.8700 | 5.2700 | 4.8100 | 5.2000 | 4.8923 | 3,314,800 |
| Dec 12, 2023 | 4.9300 | 4.9300 | 4.8100 | 4.8300 | 4.5442 | 1,697,900 |
| Dec 11, 2023 | 4.9400 | 5.0000 | 4.9100 | 4.9200 | 4.6289 | 1,217,000 |
| Dec 8, 2023 | 4.9000 | 5.0100 | 4.8500 | 4.9800 | 4.6853 | 1,643,600 |
| Dec 7, 2023 | 4.7200 | 4.9500 | 4.7000 | 4.9400 | 4.6477 | 1,438,100 |
| Dec 6, 2023 | 4.8100 | 4.9700 | 4.7100 | 4.7200 | 4.4407 | 2,491,200 |
| Dec 5, 2023 | 4.7900 | 4.8200 | 4.6500 | 4.7200 | 4.4407 | 4,755,300 |
| Dec 4, 2023 | 4.7400 | 4.8800 | 4.7200 | 4.8300 | 4.5442 | 2,263,300 |
| Dec 1, 2023 | 4.4700 | 4.8900 | 4.4200 | 4.7500 | 4.4689 | 5,486,200 |
| Nov 30, 2023 | 4.5400 | 4.5700 | 4.4300 | 4.4600 | 4.1961 | 3,192,500 |
| Nov 29, 2023 | 4.3700 | 4.6100 | 4.3700 | 4.5100 | 4.2431 | 1,943,200 |
| Nov 28, 2023 | 4.0700 | 4.3300 | 4.0000 | 4.3300 | 4.0738 | 1,859,100 |
| Nov 27, 2023 | 4.0200 | 4.1100 | 3.9400 | 4.0700 | 3.8292 | 1,435,000 |
| Nov 24, 2023 | 4.0500 | 4.0700 | 4.0000 | 4.0600 | 3.8198 | 550,200 |
| Nov 22, 2023 | 4.0500 | 4.1100 | 4.0100 | 4.0500 | 3.8103 | 806,500 |
| Nov 21, 2023 | 4.1000 | 4.1000 | 3.9700 | 4.0300 | 3.7915 | 889,700 |
| Nov 20, 2023 | 4.1700 | 4.1800 | 4.0800 | 4.1400 | 3.8950 | 1,014,200 |
| Nov 17, 2023 | 4.2100 | 4.2200 | 4.1100 | 4.1500 | 3.9044 | 1,179,000 |
| Nov 16, 2023 | 4.3000 | 4.3100 | 4.1000 | 4.1400 | 3.8950 | 1,163,500 |
| Nov 15, 2023 | 4.2200 | 4.4200 | 4.1800 | 4.3200 | 4.0644 | 2,204,700 |
| Nov 14, 2023 | 3.9100 | 4.3000 | 3.9100 | 4.2400 | 3.9891 | 2,796,500 |
| Nov 13, 2023 | 3.7600 | 3.7800 | 3.6200 | 3.7100 | 3.4905 | 1,312,300 |
| Nov 10, 2023 | 3.8400 | 3.8700 | 3.7700 | 3.8400 | 3.6128 | 1,078,000 |
| Nov 9, 2023 | 3.9800 | 3.9900 | 3.7900 | 3.8000 | 3.5751 | 1,758,300 |
| Nov 8, 2023 | 4.0100 | 4.0100 | 3.8700 | 3.9500 | 3.7163 | 1,406,700 |
| Nov 7, 2023 | 4.1500 | 4.1700 | 3.9700 | 3.9800 | 3.7445 | 2,135,500 |
| Nov 6, 2023 | 4.2200 | 4.2500 | 4.1500 | 4.1600 | 3.9138 | 1,320,700 |
| Nov 3, 2023 | 4.1300 | 4.3200 | 4.1300 | 4.2500 | 3.9985 | 2,138,200 |
| Nov 2, 2023 | 3.8600 | 4.0400 | 3.8400 | 4.0200 | 3.7821 | 2,376,400 |
| Nov 1, 2023 | 3.7500 | 3.8400 | 3.6500 | 3.7300 | 3.5093 | 2,069,800 |
| Oct 31, 2023 | 3.8400 | 3.8800 | 3.6700 | 3.7400 | 3.5187 | 2,480,500 |
| Oct 30, 2023 | 3.8400 | 3.9700 | 3.7200 | 3.7800 | 3.5563 | 1,161,200 |
| Oct 27, 2023 | 3.8000 | 3.8300 | 3.7100 | 3.7500 | 3.5281 | 1,897,800 |
| Oct 26, 2023 | 3.8200 | 3.9200 | 3.6800 | 3.7700 | 3.5469 | 2,519,000 |
| Oct 25, 2023 | 3.9900 | 4.0000 | 3.7000 | 3.7900 | 3.5657 | 2,675,000 |
| Oct 24, 2023 | 3.9000 | 3.9700 | 3.8800 | 3.9300 | 3.6974 | 1,414,500 |
| Oct 23, 2023 | 3.9000 | 3.9800 | 3.8500 | 3.8600 | 3.6316 | 1,611,600 |
| Oct 20, 2023 | 3.9500 | 4.0100 | 3.9200 | 3.9200 | 3.6880 | 1,429,200 |
| Oct 19, 2023 | 4.0700 | 4.1400 | 3.9300 | 3.9500 | 3.7163 | 2,072,900 |
| Oct 18, 2023 | 4.2200 | 4.2600 | 4.1000 | 4.1100 | 3.8668 | 1,715,500 |
| Oct 17, 2023 | 4.1600 | 4.3500 | 4.1300 | 4.2700 | 4.0173 | 1,716,900 |
| Oct 16, 2023 | 4.1100 | 4.2600 | 4.0300 | 4.2000 | 3.9515 | 1,927,700 |
| Oct 13, 2023 | 4.2000 | 4.2500 | 4.0100 | 4.0400 | 3.8009 | 1,260,600 |
| Oct 12, 2023 | 4.2000 | 4.2000 | 4.0700 | 4.1400 | 3.8950 | 1,345,400 |
| Oct 11, 2023 | 4.1400 | 4.2400 | 4.1200 | 4.1800 | 3.9326 | 1,235,600 |
| Oct 10, 2023 | 4.0500 | 4.1400 | 4.0500 | 4.0800 | 3.8386 | 1,327,200 |
| Oct 9, 2023 | 3.8900 | 4.1000 | 3.8800 | 4.0600 | 3.8198 | 1,697,900 |
| Oct 6, 2023 | 3.9300 | 3.9900 | 3.7800 | 3.9800 | 3.7445 | 1,876,300 |
| Oct 5, 2023 | 3.9100 | 4.0200 | 3.9100 | 3.9900 | 3.7539 | 1,540,400 |
| Oct 4, 2023 | 3.9100 | 3.9800 | 3.8500 | 3.9400 | 3.7069 | 1,720,500 |
| Oct 3, 2023 | 0.1500 Dividend | |||||
| Oct 3, 2023 | 4.2000 | 4.2100 | 3.8300 | 3.9000 | 3.6692 | 4,965,200 |
| Oct 2, 2023 | 4.5400 | 4.5700 | 4.3200 | 4.3900 | 3.9891 | 2,819,100 |
| Sep 29, 2023 | 4.6400 | 4.6500 | 4.4700 | 4.5400 | 4.1254 | 1,776,900 |
| Sep 28, 2023 | 4.4000 | 4.5400 | 4.3800 | 4.5400 | 4.1254 | 2,433,500 |
| Sep 27, 2023 | 4.3100 | 4.4200 | 4.2600 | 4.4000 | 3.9982 | 2,412,400 |
| Sep 26, 2023 | 4.2700 | 4.3700 | 4.2400 | 4.2600 | 3.8710 | 2,176,500 |
| Sep 25, 2023 | 4.3100 | 4.3900 | 4.2300 | 4.3500 | 3.9528 | 2,126,800 |
| Sep 22, 2023 | 4.4200 | 4.4300 | 4.2500 | 4.3700 | 3.9709 | 3,478,600 |
| Sep 21, 2023 | 4.8200 | 4.8900 | 4.3700 | 4.3800 | 3.9800 | 5,823,000 |
| Sep 20, 2023 | 4.9700 | 5.0600 | 4.9000 | 4.9200 | 4.4707 | 1,592,800 |
| Sep 19, 2023 | 4.8700 | 5.0100 | 4.8700 | 4.9100 | 4.4616 | 1,109,400 |
| Sep 18, 2023 | 5.0000 | 5.0000 | 4.8700 | 4.8900 | 4.4434 | 1,580,800 |
| Sep 15, 2023 | 5.0100 | 5.0600 | 4.9200 | 5.0200 | 4.5616 | 4,384,100 |
| Sep 14, 2023 | 4.8400 | 5.0500 | 4.8300 | 5.0100 | 4.5525 | 2,415,000 |
| Sep 13, 2023 | 4.8800 | 4.9400 | 4.7000 | 4.7500 | 4.3162 | 1,705,500 |
| Sep 12, 2023 | 4.9300 | 4.9800 | 4.8300 | 4.8800 | 4.4344 | 2,929,700 |
| Sep 11, 2023 | 5.0000 | 5.0100 | 4.7700 | 4.7800 | 4.3435 | 2,924,100 |
| Sep 8, 2023 | 4.9900 | 5.0000 | 4.9100 | 4.9600 | 4.5070 | 1,186,500 |
| Sep 7, 2023 | 5.0100 | 5.0400 | 4.9500 | 4.9700 | 4.5161 | 1,613,400 |
| Sep 6, 2023 | 4.9900 | 5.0500 | 4.8700 | 5.0500 | 4.5888 | 1,759,800 |
| Sep 5, 2023 | 5.0200 | 5.0800 | 4.9100 | 4.9700 | 4.5161 | 2,311,900 |
| Sep 1, 2023 | 5.0500 | 5.1500 | 5.0500 | 5.1000 | 4.6343 | 1,110,800 |
| Aug 31, 2023 | 5.0500 | 5.1000 | 5.0000 | 5.0000 | 4.5434 | 2,060,000 |
| Aug 30, 2023 | 5.0200 | 5.0400 | 4.9400 | 5.0300 | 4.5707 | 1,100,500 |
| Aug 29, 2023 | 4.8200 | 5.0600 | 4.7700 | 5.0400 | 4.5797 | 1,607,500 |
| Aug 28, 2023 | 4.7100 | 4.8400 | 4.6900 | 4.8300 | 4.3889 | 1,034,900 |
| Aug 25, 2023 | 4.7800 | 4.8200 | 4.6400 | 4.6700 | 4.2435 | 1,104,300 |
| Aug 24, 2023 | 4.7200 | 4.8900 | 4.7200 | 4.7400 | 4.3071 | 1,350,000 |
| Aug 23, 2023 | 4.6100 | 4.7600 | 4.5500 | 4.7400 | 4.3071 | 959,500 |
| Aug 22, 2023 | 4.6100 | 4.6700 | 4.5600 | 4.5900 | 4.1708 | 971,200 |
| Aug 21, 2023 | 4.6500 | 4.6600 | 4.5400 | 4.6100 | 4.1890 | 1,368,700 |
| Aug 18, 2023 | 4.6100 | 4.6500 | 4.5500 | 4.6300 | 4.2072 | 1,507,000 |
| Aug 17, 2023 | 4.7000 | 4.7500 | 4.6400 | 4.6500 | 4.2254 | 1,419,600 |
| Aug 16, 2023 | 4.7200 | 4.7700 | 4.6700 | 4.6900 | 4.2617 | 1,314,900 |
| Aug 15, 2023 | 4.7500 | 4.7600 | 4.6600 | 4.7200 | 4.2890 | 1,280,800 |
| Aug 14, 2023 | 4.8300 | 4.8500 | 4.7600 | 4.8100 | 4.3707 | 1,273,800 |
| Aug 11, 2023 | 4.8200 | 4.9200 | 4.7900 | 4.9000 | 4.4525 | 986,500 |
| Aug 10, 2023 | 4.8600 | 4.9200 | 4.7900 | 4.8400 | 4.3980 | 1,571,000 |
| Aug 9, 2023 | 4.9300 | 4.9600 | 4.7700 | 4.7800 | 4.3435 | 1,822,900 |
| Aug 8, 2023 | 4.9400 | 4.9900 | 4.8500 | 4.9600 | 4.5070 | 1,177,400 |
| Aug 7, 2023 | 4.9600 | 5.0700 | 4.9600 | 5.0600 | 4.5979 | 1,315,400 |
| Aug 4, 2023 | 4.8500 | 5.0100 | 4.8300 | 4.9600 | 4.5070 | 1,812,200 |
| Aug 3, 2023 | 4.8000 | 4.8700 | 4.7200 | 4.8400 | 4.3980 | 1,587,500 |
| Aug 2, 2023 | 4.7700 | 4.8800 | 4.7200 | 4.8500 | 4.4071 | 1,995,800 |
| Aug 1, 2023 | 5.0300 | 5.0500 | 4.7800 | 4.8300 | 4.3889 | 2,867,800 |
| Jul 31, 2023 | 5.0000 | 5.1000 | 5.0000 | 5.0500 | 4.5888 | 1,857,400 |
| Jul 28, 2023 | 4.9100 | 5.0200 | 4.8800 | 4.9900 | 4.5343 | 1,764,100 |
| Jul 27, 2023 | 4.9500 | 5.0300 | 4.8100 | 4.8100 | 4.3707 | 1,635,200 |
| Jul 26, 2023 | 4.6900 | 5.0000 | 4.6700 | 4.9100 | 4.4616 | 4,085,400 |
| Jul 25, 2023 | 4.6000 | 4.6400 | 4.5000 | 4.5000 | 4.0891 | 2,048,300 |
| Jul 24, 2023 | 4.6100 | 4.7800 | 4.6100 | 4.6500 | 4.2254 | 2,053,000 |
| Jul 21, 2023 | 4.7800 | 4.7900 | 4.5900 | 4.6300 | 4.2072 | 2,279,800 |
| Jul 20, 2023 | 4.9300 | 4.9700 | 4.6900 | 4.7300 | 4.2980 | 2,089,200 |
| Jul 19, 2023 | 4.7200 | 4.9400 | 4.7200 | 4.9200 | 4.4707 | 2,802,200 |
| Jul 18, 2023 | 4.5700 | 4.8100 | 4.5700 | 4.6600 | 4.2344 | 2,065,500 |
| Jul 17, 2023 | 4.6200 | 4.6400 | 4.5500 | 4.5500 | 4.1345 | 1,412,400 |
| Jul 14, 2023 | 4.6800 | 4.6900 | 4.5900 | 4.6300 | 4.2072 | 1,465,700 |
| Jul 13, 2023 | 4.6100 | 4.7000 | 4.5800 | 4.7000 | 4.2708 | 1,354,000 |
| Jul 12, 2023 | 4.7800 | 4.8400 | 4.5900 | 4.5900 | 4.1708 | 3,067,900 |
| Jul 11, 2023 | 4.6500 | 4.7200 | 4.5900 | 4.7100 | 4.2799 | 1,200,800 |
| Jul 10, 2023 | 4.6000 | 4.6800 | 4.5500 | 4.6000 | 4.1799 | 1,787,200 |
| Jul 7, 2023 | 4.4500 | 4.7200 | 4.4500 | 4.6500 | 4.2254 | 2,318,500 |
| Jul 6, 2023 | 4.4400 | 4.4900 | 4.3200 | 4.4700 | 4.0618 | 2,518,000 |
| Jul 5, 2023 | 0.1900 Dividend | |||||
| Jul 5, 2023 | 4.6700 | 4.7000 | 4.5100 | 4.5100 | 4.0981 | 3,132,100 |
| Jul 3, 2023 | 4.7100 | 4.8900 | 4.7000 | 4.8900 | 4.2708 | 2,956,200 |
| Jun 30, 2023 | 4.7200 | 4.7700 | 4.5900 | 4.6500 | 4.0612 | 4,342,300 |
| Jun 29, 2023 | 4.5700 | 4.6700 | 4.5100 | 4.6600 | 4.0699 | 2,268,500 |
| Jun 28, 2023 | 4.6600 | 4.6600 | 4.4600 | 4.5500 | 3.9738 | 4,006,300 |
| Jun 27, 2023 | 4.4600 | 4.6900 | 4.3900 | 4.6400 | 4.0524 | 6,527,400 |
| Jun 26, 2023 | 4.1200 | 4.4600 | 4.1200 | 4.4500 | 3.8865 | 2,959,300 |
| Jun 23, 2023 | 4.2000 | 4.2600 | 4.0900 | 4.1000 | 3.5808 | 3,567,600 |
| Jun 22, 2023 | 4.3600 | 4.3900 | 4.1700 | 4.2800 | 3.7380 | 2,690,200 |
| Jun 21, 2023 | 4.4000 | 4.4400 | 4.3100 | 4.3800 | 3.8254 | 1,558,600 |
| Jun 20, 2023 | 4.4800 | 4.5200 | 4.3600 | 4.4200 | 3.8603 | 2,504,700 |
| Jun 16, 2023 | 4.5000 | 4.5400 | 4.4200 | 4.5300 | 3.9564 | 5,613,900 |
| Jun 15, 2023 | 4.4000 | 4.4800 | 4.3200 | 4.4800 | 3.9127 | 1,676,300 |
| Jun 14, 2023 | 4.5200 | 4.6100 | 4.3900 | 4.4200 | 3.8603 | 2,290,700 |
| Jun 13, 2023 | 4.4300 | 4.5700 | 4.4100 | 4.4600 | 3.8952 | 2,331,900 |
| Jun 12, 2023 | 4.4600 | 4.5700 | 4.3900 | 4.4300 | 3.8690 | 2,054,700 |
| Jun 9, 2023 | 4.4900 | 4.4900 | 4.3800 | 4.4300 | 3.8690 | 3,510,200 |
| Jun 8, 2023 | 4.5400 | 4.5500 | 4.3900 | 4.4900 | 3.9214 | 3,634,900 |
| Jun 7, 2023 | 4.3500 | 4.6600 | 4.3500 | 4.5500 | 3.9738 | 4,654,800 |
| Jun 6, 2023 | 4.0300 | 4.3200 | 4.0100 | 4.2700 | 3.7293 | 2,848,200 |
| Jun 5, 2023 | 4.0800 | 4.1100 | 3.9800 | 4.0400 | 3.5284 | 2,273,900 |
| Jun 2, 2023 | 3.9500 | 4.1400 | 3.9300 | 4.1100 | 3.5896 | 2,877,400 |
| Jun 1, 2023 | 3.9200 | 3.9400 | 3.7600 | 3.8600 | 3.3712 | 3,944,400 |
| May 31, 2023 | 3.8400 | 3.9200 | 3.8000 | 3.9000 | 3.4062 | 2,673,500 |
| May 30, 2023 | 3.7500 | 3.9000 | 3.7400 | 3.8800 | 3.3887 | 2,408,500 |
| May 26, 2023 | 3.7100 | 3.7200 | 3.6500 | 3.7100 | 3.2402 | 2,664,800 |
| May 25, 2023 | 3.7200 | 3.7200 | 3.5900 | 3.6900 | 3.2227 | 2,241,000 |
| May 24, 2023 | 3.8300 | 3.8500 | 3.6600 | 3.7200 | 3.2489 | 2,535,100 |
| May 23, 2023 | 3.7300 | 4.0300 | 3.7300 | 3.8300 | 3.3450 | 2,659,600 |
| May 22, 2023 | 3.6700 | 3.7400 | 3.6000 | 3.7100 | 3.2402 | 3,501,400 |
| May 19, 2023 | 3.7100 | 3.7500 | 3.6200 | 3.6500 | 3.1878 | 2,812,800 |
| May 18, 2023 | 3.6100 | 3.6900 | 3.5700 | 3.6500 | 3.1878 | 2,892,800 |
| May 17, 2023 | 3.4800 | 3.6700 | 3.4500 | 3.6400 | 3.1791 | 2,606,200 |
| May 16, 2023 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | 3.0131 | 3,013,500 |
| May 15, 2023 | 3.6000 | 3.6500 | 3.5200 | 3.5800 | 3.1267 | 3,785,000 |
| May 12, 2023 | 3.7800 | 3.8000 | 3.5600 | 3.6200 | 3.1616 | 2,324,200 |
| May 11, 2023 | 3.7200 | 3.7800 | 3.6600 | 3.7500 | 3.2751 | 2,330,200 |
| May 10, 2023 | 3.8400 | 3.8600 | 3.7300 | 3.7800 | 3.3013 | 2,616,200 |
| May 9, 2023 | 3.7500 | 3.8700 | 3.6400 | 3.7600 | 3.2839 | 3,890,100 |
| May 8, 2023 | 3.9000 | 3.9100 | 3.7600 | 3.8100 | 3.3275 | 2,521,900 |
| May 5, 2023 | 3.6300 | 3.8700 | 3.6300 | 3.8600 | 3.3712 | 4,149,000 |
| May 4, 2023 | 3.5400 | 3.6100 | 3.4200 | 3.6000 | 3.1441 | 3,744,200 |
| May 3, 2023 | 3.7400 | 3.7700 | 3.6200 | 3.6300 | 3.1703 | 5,458,900 |
| May 2, 2023 | 3.8500 | 3.8500 | 3.6400 | 3.7400 | 3.2664 | 3,500,900 |
| May 1, 2023 | 3.9200 | 3.9800 | 3.8500 | 3.8500 | 3.3625 | 2,066,200 |
| Apr 28, 2023 | 3.8500 | 4.1000 | 3.8500 | 3.9300 | 3.4324 | 2,386,300 |
| Apr 27, 2023 | 3.8000 | 3.9100 | 3.7100 | 3.8700 | 3.3799 | 2,366,400 |
| Apr 26, 2023 | 3.8000 | 3.9100 | 3.7400 | 3.7900 | 3.3101 | 3,044,100 |
| Apr 25, 2023 | 3.9500 | 4.0100 | 3.8100 | 3.8400 | 3.3537 | 3,052,400 |
| Apr 24, 2023 | 3.9700 | 4.0700 | 3.9400 | 4.0100 | 3.5022 | 3,070,400 |
| Apr 21, 2023 | 4.1900 | 4.1900 | 3.9400 | 3.9800 | 3.4760 | 3,538,000 |
| Apr 20, 2023 | 4.4500 | 4.5000 | 4.1100 | 4.1600 | 3.6332 | 3,805,700 |
Related Tickers
OPI Office Properties Income Trust
1.9000
+1.60%
HIW Highwoods Properties, Inc.
24.18
+0.92%
HPP Hudson Pacific Properties, Inc.
5.93
+1.89%
SLG SL Green Realty Corp.
49.58
+2.18%
CIO City Office REIT, Inc.
4.5700
+2.47%
ONL Orion Office REIT Inc.
3.1600
+3.27%
CUZ Cousins Properties Incorporated
22.17
+0.59%
PDM Piedmont Office Realty Trust, Inc.
6.50
+2.20%
BXP Boston Properties, Inc.
60.20
+2.57%
ARE Alexandria Real Estate Equities, Inc.
115.69
-0.70%