Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	2.029	2.154	1.858	1.966	0	-0.13(-6.35%)
Feb 26, 2009	2.283	2.362	2.091	2.100	5,214,171	-0.15(-6.67%)
Feb 25, 2009	2.275	2.387	2.145	2.250	6,035,487	-0.06(-2.70%)
Feb 24, 2009	2.216	2.345	2.133	2.312	8,777,231	+0.12(+5.71%)
Feb 23, 2009	2.387	2.474	2.175	2.187	8,336,592	-0.12(-5.06%)
Feb 20, 2009	1.950	2.316	1.941	2.304	0	+0.27(+13.32%)
Feb 19, 2009	2.291	2.358	2.000	2.033	6,181,317	-0.14(-6.51%)
Feb 18, 2009	2.158	2.275	2.012	2.175	4,870,003	+0.05(+2.35%)
Feb 17, 2009	2.291	2.441	2.083	2.125	5,251,194	-0.32(-12.97%)
Feb 13, 2009	2.499	2.604	2.354	2.441	5,022,999	-0.11(-4.40%)
Feb 12, 2009	2.470	2.599	2.295	2.554	5,273,103	+0.00(+0.00%)
Feb 11, 2009	2.562	2.583	2.383	2.554	3,255,454	+0.06(+2.34%)
Feb 10, 2009	2.791	2.841	2.429	2.495	5,717,828	-0.34(-12.04%)
Feb 09, 2009	2.758	2.849	2.633	2.837	3,813,128	+0.01(+0.29%)
Feb 06, 2009	2.549	2.879	2.549	2.829	5,756,373	+0.31(+12.42%)
Feb 05, 2009	2.491	2.587	2.308	2.516	4,041,963	+0.00(+0.00%)
Feb 04, 2009	2.574	2.680	2.483	2.516	3,927,970	-0.07(-2.58%)
Feb 03, 2009	2.624	2.624	2.454	2.583	3,200,948	-0.01(-0.48%)
Feb 02, 2009	2.458	2.612	2.420	2.595	3,092,955	+0.11(+4.36%)
Jan 30, 2009	2.662	2.724	2.424	2.487	0	-0.12(-4.63%)
Jan 29, 2009	2.929	2.937	2.545	2.608	6,222,378	-0.46(-14.95%)
Jan 28, 2009	2.724	3.095	2.679	3.066	5,521,911	+0.40(+14.82%)
Jan 27, 2009	2.691	2.745	2.616	2.670	2,372,988	+0.04(+1.42%)
Jan 26, 2009	2.654	2.758	2.574	2.633	3,645,217	-0.03(-1.10%)
Jan 23, 2009	2.658	2.691	2.499	2.662	3,212,793	+0.05(+1.91%)
Jan 22, 2009	2.474	2.791	2.374	2.612	5,945,749	+0.01(+0.48%)
Jan 21, 2009	2.300	2.608	2.300	2.599	5,777,735	+0.30(+13.25%)
Jan 20, 2009	2.674	2.808	2.220	2.295	6,911,239	-0.51(-18.25%)
Jan 16, 2009	2.770	2.862	2.554	2.808	0	+0.19(+7.15%)
Jan 15, 2009	2.591	2.787	2.379	2.620	4,679,950	+0.03(+1.29%)
Jan 14, 2009	2.795	2.820	2.566	2.587	4,115,668	-0.24(-8.54%)
Jan 13, 2009	2.708	2.904	2.670	2.829	5,203,508	+0.20(+7.44%)
Jan 12, 2009	2.920	2.920	2.579	2.633	6,331,673	-0.27(-9.33%)
Jan 09, 2009	2.933	2.999	2.862	2.904	5,275,429	-0.04(-1.27%)
Jan 08, 2009	2.874	2.954	2.787	2.941	3,779,801	+0.03(+1.15%)
Jan 07, 2009	3.020	3.041	2.845	2.908	8,233,982	-0.16(-5.16%)
Jan 06, 2009	2.962	3.162	2.920	3.066	9,975,561	+0.18(+6.36%)
Jan 05, 2009	2.933	3.066	2.839	2.883	4,669,026	-0.10(-3.49%)
Jan 02, 2009	3.099	3.124	2.962	2.987	0	-0.22(-7.00%)
Jan 01, 2009	3.058	3.249	2.941	3.212	0	+0.00(+0.00%)
Dec 31, 2008	3.058	3.249	2.941	3.212	4,651,797	+0.15(+5.04%)
Dec 30, 2008	2.870	3.058	2.812	3.058	3,321,250	+0.25(+8.74%)
Dec 29, 2008	3.104	3.104	2.762	2.812	3,899,652	-0.29(-9.40%)
Dec 26, 2008	3.099	3.129	2.962	3.104	0	+0.05(+1.78%)
Dec 24, 2008	2.958	3.070	2.833	3.049	1,247,182	+0.11(+3.83%)
Dec 23, 2008	2.899	2.966	2.787	2.937	4,217,687	+0.07(+2.62%)
Dec 22, 2008	2.974	3.120	2.708	2.862	5,768,591	-0.17(-5.50%)
Dec 19, 2008	2.687	3.083	2.662	3.029	6,749,800	+0.40(+15.03%)
Dec 18, 2008	3.045	3.045	2.587	2.633	5,780,402	-0.29(-9.84%)
Dec 17, 2008	2.612	3.245	2.554	2.920	6,819,139	+0.22(+8.35%)
Dec 16, 2008	2.350	2.770	2.320	2.695	7,697,976	+0.42(+18.72%)
Dec 15, 2008	2.549	2.549	2.183	2.270	4,353,491	-0.24(-9.62%)
Dec 12, 2008	2.050	2.541	2.037	2.512	0	+0.35(+16.18%)
Dec 11, 2008	2.529	2.579	2.125	2.162	8,641,588	-0.49(-18.40%)
Dec 10, 2008	2.412	2.704	2.400	2.649	5,393,772	+0.26(+10.99%)
Dec 09, 2008	2.470	2.570	2.291	2.387	8,246,009	-0.04(-1.55%)
Dec 08, 2008	2.143	2.679	2.108	2.424	9,349,286	+0.35(+17.10%)
Dec 05, 2008	1.720	2.079	1.720	2.070	0	+0.32(+18.05%)
Dec 04, 2008	1.791	1.987	1.720	1.754	6,021,513	-0.07(-3.88%)
Dec 03, 2008	1.700	1.883	1.604	1.825	7,339,074	+0.06(+3.55%)
Dec 02, 2008	1.641	1.854	1.625	1.762	10,243,693	+0.21(+13.40%)

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.