Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	8.672	8.737	8.597	8.613	2,023,944	-0.10(-1.11%)
Mar 30, 2015	8.629	8.716	8.629	8.710	1,375,206	+0.15(+1.70%)
Mar 27, 2015	8.575	8.640	8.517	8.565	1,594,015	-0.02(-0.19%)
Mar 26, 2015	8.635	8.710	8.559	8.581	1,933,730	-0.09(-1.06%)
Mar 25, 2015	8.759	8.856	8.646	8.672	2,992,286	-0.08(-0.92%)
Mar 24, 2015	8.823	8.861	8.753	8.753	2,675,451	-0.11(-1.22%)
Mar 23, 2015	8.829	8.926	8.772	8.861	2,786,521	+0.04(+0.49%)
Mar 20, 2015	8.559	8.834	8.543	8.818	2,426,602	+0.27(+3.22%)
Mar 19, 2015	8.468	8.575	8.435	8.543	2,172,713	+0.05(+0.57%)
Mar 18, 2015	8.317	8.527	8.279	8.495	2,366,047	+0.18(+2.20%)
Mar 17, 2015	8.247	8.322	8.195	8.311	1,977,955	+0.04(+0.52%)
Mar 16, 2015	8.209	8.322	8.182	8.268	1,459,230	+0.08(+0.99%)
Mar 13, 2015	8.204	8.214	8.133	8.187	1,848,558	-0.01(-0.13%)
Mar 12, 2015	8.036	8.204	7.999	8.198	2,282,949	+0.22(+2.70%)
Mar 11, 2015	8.010	8.053	7.918	7.983	3,814,957	-0.03(-0.40%)
Mar 10, 2015	7.977	8.058	7.972	8.015	4,433,272	+0.02(+0.20%)
Mar 09, 2015	8.072	8.107	7.918	7.999	6,312,014	-0.01(-0.13%)
Mar 06, 2015	8.365	8.365	7.993	8.010	3,950,053	-0.42(-4.93%)
Mar 05, 2015	8.484	8.554	8.414	8.425	1,261,409	-0.03(-0.32%)
Mar 04, 2015	8.511	8.565	8.416	8.451	1,728,509	-0.08(-0.88%)
Mar 03, 2015	8.538	8.575	8.484	8.527	2,747,308	-0.02(-0.25%)
Mar 02, 2015	8.554	8.656	8.500	8.549	1,727,756	+0.01(+0.06%)
Feb 27, 2015	8.516	8.565	8.446	8.543	1,738,118	+0.04(+0.51%)
Feb 26, 2015	8.624	8.624	8.470	8.500	1,145,604	-0.12(-1.38%)
Feb 25, 2015	8.565	8.699	8.565	8.619	1,499,761	+0.05(+0.63%)
Feb 24, 2015	8.721	8.721	8.516	8.565	2,494,413	-0.20(-2.28%)
Feb 23, 2015	8.699	8.780	8.683	8.764	2,750,037	+0.07(+0.81%)
Feb 20, 2015	8.635	8.726	8.629	8.694	1,947,955	+0.05(+0.56%)
Feb 19, 2015	8.818	8.823	8.635	8.646	1,837,365	-0.19(-2.20%)
Feb 18, 2015	8.770	8.856	8.697	8.840	1,161,535	+0.08(+0.92%)
Feb 17, 2015	8.850	8.921	8.745	8.759	1,818,383	-0.11(-1.22%)
Feb 13, 2015	8.937	8.867	8.867	8.867	1,625,978	-0.09(-1.02%)
Feb 12, 2015	8.796	8.958	8.743	8.958	2,403,826	+0.20(+2.28%)
Feb 11, 2015	8.764	8.823	8.662	8.759	1,918,615	-0.02(-0.18%)
Feb 10, 2015	8.807	8.856	8.629	8.775	2,089,020	-0.01(-0.12%)
Feb 09, 2015	8.899	8.937	8.786	8.786	3,169,044	-0.10(-1.09%)
Feb 06, 2015	8.974	8.974	8.813	8.883	5,056,545	-0.09(-1.02%)
Feb 05, 2015	8.974	8.974	8.872	8.974	4,574,371	-0.01(-0.12%)
Feb 04, 2015	8.969	9.020	8.926	8.985	3,383,612	-0.04(-0.42%)
Feb 03, 2015	8.915	9.023	8.856	9.023	3,289,252	+0.09(+1.03%)
Feb 02, 2015	8.947	8.947	8.721	8.931	3,550,082	-0.02(-0.24%)
Jan 30, 2015	9.077	9.093	8.947	8.953	4,626,851	-0.15(-1.66%)
Jan 29, 2015	9.034	9.120	8.985	9.104	2,344,496	+0.08(+0.84%)
Jan 28, 2015	9.195	9.233	9.023	9.028	2,137,111	-0.13(-1.47%)
Jan 27, 2015	9.093	9.174	9.050	9.163	3,073,999	+0.05(+0.59%)
Jan 26, 2015	8.980	9.109	8.937	9.109	4,683,944	+0.11(+1.26%)
Jan 23, 2015	9.001	9.017	8.947	8.996	6,259,240	+0.01(+0.12%)
Jan 22, 2015	8.899	9.001	8.845	8.985	2,953,110	+0.13(+1.46%)
Jan 21, 2015	8.834	8.888	8.796	8.856	2,441,235	-0.01(-0.06%)
Jan 20, 2015	8.893	8.947	8.802	8.861	6,297,259	-0.03(-0.30%)
Jan 16, 2015	8.813	8.893	8.743	8.888	3,527,570	+0.09(+0.98%)
Jan 15, 2015	8.845	8.861	8.748	8.802	2,820,956	-0.03(-0.31%)
Jan 14, 2015	8.667	8.834	8.608	8.829	4,169,254	+0.12(+1.42%)
Jan 13, 2015	8.716	8.813	8.602	8.705	2,230,486	-0.01(-0.06%)
Jan 12, 2015	8.619	8.716	8.597	8.710	2,516,628	+0.11(+1.25%)
Jan 09, 2015	8.646	8.689	8.586	8.602	2,689,723	-0.04(-0.44%)
Jan 08, 2015	8.624	8.667	8.549	8.640	2,532,476	+0.02(+0.25%)
Jan 07, 2015	8.500	8.624	8.484	8.619	4,948,082	+0.07(+0.82%)
Jan 06, 2015	8.559	8.646	8.511	8.549	4,514,875	-0.01(-0.13%)
Jan 05, 2015	8.500	8.597	8.500	8.559	2,298,967	+0.00(+0.00%)

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.