Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	7.329	7.423	7.279	7.364	2,973,820	+0.04(+0.61%)
Mar 27, 2013	7.275	7.334	7.275	7.319	1,443,133	-0.02(-0.34%)
Mar 26, 2013	7.250	7.364	7.235	7.344	1,824,994	+0.13(+1.86%)
Mar 25, 2013	7.225	7.309	7.175	7.210	2,336,051	-0.00(-0.07%)
Mar 22, 2013	7.185	7.255	7.170	7.215	2,685,475	+0.05(+0.69%)
Mar 21, 2013	7.141	7.250	7.141	7.165	6,994,301	+0.01(+0.14%)
Mar 20, 2013	7.091	7.165	7.066	7.156	1,698,455	+0.11(+1.55%)
Mar 19, 2013	7.071	7.111	6.970	7.046	2,375,109	-0.03(-0.49%)
Mar 18, 2013	7.027	7.101	6.987	7.081	2,317,242	-0.01(-0.21%)
Mar 15, 2013	7.037	7.126	6.984	7.096	3,483,158	+0.08(+1.20%)
Mar 14, 2013	7.066	7.096	7.012	7.012	2,020,532	-0.05(-0.70%)
Mar 13, 2013	7.032	7.061	6.997	7.061	1,519,601	+0.03(+0.42%)
Mar 12, 2013	7.041	7.041	6.967	7.032	1,622,907	-0.00(-0.07%)
Mar 11, 2013	7.056	7.061	7.012	7.037	2,278,553	-0.01(-0.14%)
Mar 08, 2013	7.071	7.076	6.972	7.046	4,429,859	+0.00(+0.00%)
Mar 07, 2013	7.061	7.081	7.012	7.046	2,604,832	+0.00(+0.07%)
Mar 06, 2013	7.066	7.076	7.002	7.041	2,300,082	-0.00(-0.07%)
Mar 05, 2013	6.977	7.111	6.937	7.046	2,695,834	+0.08(+1.21%)
Mar 04, 2013	6.808	6.972	6.808	6.962	3,410,102	+0.11(+1.67%)
Mar 01, 2013	6.784	6.868	6.679	6.848	4,717,428	+0.03(+0.44%)
Feb 28, 2013	6.724	6.858	6.719	6.818	10,524,695	+0.09(+1.40%)
Feb 27, 2013	6.541	6.741	6.541	6.724	3,832,560	+0.20(+3.04%)
Feb 26, 2013	6.491	6.546	6.446	6.526	3,676,250	+0.10(+1.54%)
Feb 25, 2013	6.595	6.615	6.422	6.427	3,456,107	-0.11(-1.74%)
Feb 22, 2013	6.565	6.615	6.536	6.541	2,387,807	-0.00(-0.08%)
Feb 21, 2013	6.570	6.620	6.491	6.546	8,959,042	-0.11(-1.64%)
Feb 20, 2013	6.694	6.739	6.635	6.655	6,626,594	-0.04(-0.67%)
Feb 19, 2013	6.650	6.699	6.620	6.699	4,344,018	+0.01(+0.22%)
Feb 15, 2013	6.605	6.684	6.590	6.684	4,931,605	+0.07(+1.05%)
Feb 14, 2013	6.585	6.655	6.570	6.615	2,896,710	+0.00(+0.00%)
Feb 13, 2013	6.610	6.665	6.551	6.615	3,361,558	+0.03(+0.53%)
Feb 12, 2013	6.486	6.605	6.481	6.580	3,509,856	+0.12(+1.92%)
Feb 11, 2013	6.541	6.565	6.340	6.456	3,999,246	-0.11(-1.74%)
Feb 08, 2013	6.526	6.570	6.486	6.570	1,773,695	+0.07(+1.15%)
Feb 07, 2013	6.476	6.570	6.439	6.496	3,422,270	+0.00(+0.00%)
Feb 06, 2013	6.402	6.506	6.402	6.496	2,956,202	+0.06(+0.92%)
Feb 04, 2013	6.471	6.511	6.362	6.437	6,008,308	-0.05(-0.76%)
Feb 01, 2013	6.332	6.556	6.293	6.486	8,917,697	+0.17(+2.75%)
Jan 31, 2013	6.397	6.407	6.248	6.313	6,191,689	-0.08(-1.24%)
Jan 30, 2013	6.461	6.481	6.372	6.392	6,285,950	-0.09(-1.38%)
Jan 29, 2013	6.422	6.486	6.392	6.481	5,565,792	+0.03(+0.54%)
Jan 28, 2013	6.521	6.531	6.422	6.446	10,708,607	-0.11(-1.74%)
Jan 25, 2013	6.496	6.570	6.412	6.560	5,779,720	+0.07(+1.07%)
Jan 24, 2013	6.496	6.531	6.456	6.491	10,816,940	+0.00(+0.00%)
Jan 23, 2013	6.476	6.506	6.446	6.491	2,931,579	-0.00(-0.08%)
Jan 22, 2013	6.412	6.506	6.387	6.496	2,480,687	+0.08(+1.31%)
Jan 18, 2013	6.377	6.417	6.313	6.412	3,406,484	+0.03(+0.54%)
Jan 17, 2013	6.362	6.392	6.342	6.377	3,210,531	+0.02(+0.31%)
Jan 16, 2013	6.198	6.362	6.159	6.357	5,469,894	+0.03(+0.47%)
Jan 15, 2013	6.223	6.327	6.189	6.327	2,175,171	+0.09(+1.43%)
Jan 14, 2013	6.154	6.273	6.154	6.238	3,337,606	+0.05(+0.88%)
Jan 11, 2013	6.208	6.258	6.169	6.184	2,435,386	-0.04(-0.64%)
Jan 10, 2013	6.124	6.228	6.119	6.223	6,622,884	+0.01(+0.16%)
Jan 09, 2013	6.094	6.216	6.075	6.213	3,693,300	+0.13(+2.12%)
Jan 08, 2013	6.109	6.119	6.065	6.084	2,792,743	-0.02(-0.33%)
Jan 07, 2013	6.084	6.134	6.060	6.104	2,661,649	+0.01(+0.16%)
Jan 04, 2013	6.055	6.104	6.015	6.094	2,123,487	+0.04(+0.66%)
Jan 03, 2013	6.060	6.124	6.010	6.055	4,085,918	+0.01(+0.25%)

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.