Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	5.099	5.179	5.050	5.152	3,257,279	+0.09(+1.84%)
Jan 28, 2011	5.156	5.205	5.054	5.059	4,428,432	-0.10(-1.89%)
Jan 27, 2011	5.139	5.201	5.108	5.156	3,597,305	+0.05(+0.96%)
Jan 26, 2011	5.183	5.187	5.090	5.108	3,513,458	-0.07(-1.37%)
Jan 25, 2011	5.014	5.179	5.010	5.179	2,913,530	+0.12(+2.37%)
Jan 24, 2011	4.943	5.072	4.943	5.059	2,993,560	+0.10(+2.06%)
Jan 21, 2011	4.952	4.996	4.890	4.957	4,243,041	+0.03(+0.63%)
Jan 20, 2011	4.952	4.974	4.899	4.925	5,030,171	-0.04(-0.80%)
Jan 19, 2011	5.045	5.130	4.934	4.965	3,269,629	-0.08(-1.67%)
Jan 18, 2011	5.045	5.063	4.988	5.050	5,498,151	-0.02(-0.35%)
Jan 14, 2011	5.032	5.094	4.961	5.068	5,920,758	-0.03(-0.61%)
Jan 13, 2011	5.130	5.143	5.072	5.099	3,625,886	-0.04(-0.78%)
Jan 12, 2011	5.210	5.210	5.116	5.139	3,639,752	-0.01(-0.17%)
Jan 11, 2011	5.219	5.219	5.125	5.147	5,091,132	-0.04(-0.69%)
Jan 10, 2011	5.187	5.205	5.139	5.183	4,668,888	-0.03(-0.60%)
Jan 07, 2011	5.201	5.245	5.139	5.214	2,662,638	+0.00(+0.09%)
Jan 06, 2011	5.201	5.214	5.139	5.210	4,083,863	+0.00(+0.09%)
Jan 05, 2011	5.116	5.223	5.108	5.205	6,425,971	+0.05(+1.03%)
Jan 04, 2011	5.254	5.272	5.090	5.152	7,850,089	-0.11(-2.03%)
Jan 03, 2011	5.144	5.263	5.092	5.259	3,354,747	+0.15(+2.92%)
Dec 31, 2010	5.092	5.136	5.074	5.109	1,702,826	+0.01(+0.26%)
Dec 30, 2010	5.044	5.109	5.039	5.096	1,770,121	+0.02(+0.35%)
Dec 29, 2010	5.026	5.079	5.000	5.079	2,157,838	+0.06(+1.14%)
Dec 28, 2010	5.039	5.061	4.991	5.022	3,132,213	+0.02(+0.35%)
Dec 27, 2010	4.938	5.004	4.916	5.004	1,319,750	+0.07(+1.33%)
Dec 23, 2010	4.965	4.991	4.938	4.938	1,746,420	-0.03(-0.53%)
Dec 22, 2010	4.754	5.004	4.750	4.965	8,581,766	+0.19(+3.95%)
Dec 21, 2010	4.684	4.785	4.649	4.776	3,036,040	+0.11(+2.35%)
Dec 20, 2010	4.592	4.693	4.570	4.666	2,157,001	+0.10(+2.21%)
Dec 17, 2010	4.509	4.574	4.469	4.566	4,012,171	+0.08(+1.86%)
Dec 16, 2010	4.535	4.588	4.460	4.482	3,082,710	-0.04(-0.97%)
Dec 15, 2010	4.609	4.671	4.526	4.526	2,302,299	-0.10(-2.09%)
Dec 14, 2010	4.675	4.750	4.583	4.623	3,065,554	-0.05(-1.13%)
Dec 13, 2010	4.662	4.675	4.605	4.675	3,802,891	+0.05(+1.04%)
Dec 10, 2010	4.605	4.680	4.592	4.627	2,433,749	+0.04(+0.76%)
Dec 09, 2010	4.719	4.745	4.579	4.592	4,531,236	-0.11(-2.42%)
Dec 08, 2010	4.794	4.802	4.662	4.706	2,384,203	-0.08(-1.74%)
Dec 07, 2010	4.903	4.943	4.780	4.789	4,785,869	-0.07(-1.36%)
Dec 06, 2010	4.873	4.890	4.772	4.855	4,836,456	-0.04(-0.72%)
Dec 03, 2010	4.837	4.903	4.772	4.890	3,962,563	-0.04(-0.89%)
Dec 02, 2010	4.960	4.960	4.859	4.934	6,514,080	-0.02(-0.44%)
Dec 01, 2010	4.912	4.973	4.785	4.956	5,357,611	+0.11(+2.17%)
Nov 30, 2010	4.873	4.938	4.837	4.851	3,368,713	-0.07(-1.43%)
Nov 29, 2010	4.829	4.943	4.816	4.921	5,486,994	+0.07(+1.36%)
Nov 26, 2010	4.833	4.873	4.811	4.855	823,112	-0.01(-0.18%)
Nov 24, 2010	4.785	4.864	4.864	4.864	2,890,175	+0.12(+2.50%)
Nov 23, 2010	4.754	4.789	4.737	4.745	2,330,711	-0.06(-1.28%)
Nov 22, 2010	4.807	4.890	4.772	4.807	1,874,409	-0.04(-0.81%)
Nov 19, 2010	4.816	4.851	4.737	4.846	1,965,953	+0.03(+0.55%)
Nov 18, 2010	4.912	4.956	4.820	4.820	2,301,945	-0.03(-0.63%)
Nov 17, 2010	4.780	4.925	4.780	4.851	5,347,784	+0.07(+1.56%)
Nov 16, 2010	4.899	4.916	4.710	4.776	4,306,387	-0.14(-2.94%)
Nov 15, 2010	5.030	5.039	4.912	4.921	3,000,277	-0.09(-1.75%)
Nov 12, 2010	5.061	5.131	5.009	5.009	4,843,481	-0.10(-1.89%)
Nov 11, 2010	5.140	5.184	5.074	5.105	4,190,054	-0.07(-1.36%)
Nov 10, 2010	5.087	5.184	5.070	5.175	6,665,261	+0.11(+2.08%)
Nov 09, 2010	5.302	5.316	5.035	5.070	6,725,453	-0.21(-4.07%)
Nov 08, 2010	5.342	5.342	5.228	5.285	6,253,512	-0.07(-1.23%)
Nov 05, 2010	5.267	5.368	5.245	5.351	3,766,327	+0.07(+1.41%)
Nov 04, 2010	5.298	5.311	5.241	5.276	9,251,402	+0.03(+0.59%)
Nov 03, 2010	5.289	5.302	5.219	5.245	2,538,692	-0.03(-0.50%)
Nov 02, 2010	5.324	5.346	5.250	5.272	4,889,325	-0.01(-0.17%)

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.