Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.92	11.98	11.71	11.83	712,229	-0.03(-0.28%)
Mar 30, 2005	11.68	11.86	11.64	11.86	368,717	+0.24(+2.08%)
Mar 29, 2005	11.64	11.78	11.56	11.62	498,104	-0.02(-0.18%)
Mar 28, 2005	11.73	11.81	11.61	11.64	496,904	-0.06(-0.50%)
Mar 24, 2005	11.77	11.94	11.70	11.70	511,307	+0.00(+0.00%)
Mar 23, 2005	11.79	11.89	11.58	11.70	393,442	-0.11(-0.95%)
Mar 22, 2005	11.94	12.12	11.79	11.81	640,454	-0.18(-1.53%)
Mar 21, 2005	12.21	12.21	11.91	12.00	451,294	-0.17(-1.37%)
Mar 18, 2005	12.39	12.39	12.10	12.16	695,186	-0.22(-1.82%)
Mar 17, 2005	12.21	12.40	12.21	12.39	355,754	+0.20(+1.64%)
Mar 16, 2005	12.35	12.41	12.19	12.19	416,967	-0.22(-1.75%)
Mar 15, 2005	12.62	12.71	12.28	12.41	1,083,828	+0.13(+1.09%)
Mar 14, 2005	12.10	12.27	12.02	12.27	270,056	+0.22(+1.87%)
Mar 11, 2005	12.18	12.18	11.98	12.05	290,221	-0.12(-0.96%)
Mar 10, 2005	12.17	12.24	11.98	12.16	928,755	-0.01(-0.07%)
Mar 09, 2005	12.48	12.48	12.02	12.17	659,658	-0.31(-2.47%)
Mar 08, 2005	12.56	12.56	12.36	12.48	791,446	-0.03(-0.23%)
Mar 07, 2005	12.45	12.65	12.45	12.51	1,008,212	-0.01(-0.10%)
Mar 04, 2005	12.52	12.69	12.46	12.52	1,516,159	+0.03(+0.27%)
Mar 03, 2005	12.39	12.49	12.30	12.49	406,645	+0.16(+1.28%)
Mar 02, 2005	12.33	12.38	12.23	12.33	554,516	-0.05(-0.44%)
Mar 01, 2005	12.31	12.39	12.23	12.38	453,695	+0.06(+0.47%)
Feb 28, 2005	12.29	12.35	12.12	12.33	721,351	-0.00(-0.03%)
Feb 25, 2005	11.94	12.33	11.92	12.33	916,993	+0.30(+2.53%)
Feb 24, 2005	11.96	12.05	11.87	12.03	575,641	+0.11(+0.94%)
Feb 23, 2005	12.02	12.11	11.85	11.91	757,839	+0.00(+0.00%)
Feb 22, 2005	12.19	12.19	11.86	11.91	472,419	-0.27(-2.26%)
Feb 18, 2005	12.32	12.32	12.13	12.19	386,721	-0.13(-1.05%)
Feb 17, 2005	12.36	12.36	12.26	12.32	448,174	-0.04(-0.30%)
Feb 16, 2005	12.31	12.39	12.24	12.36	958,041	+0.00(+0.00%)
Feb 15, 2005	12.30	12.37	12.25	12.36	1,617,460	+0.03(+0.20%)
Feb 14, 2005	12.21	12.33	12.21	12.33	797,687	+0.10(+0.85%)
Feb 11, 2005	12.00	12.26	11.89	12.23	879,545	+0.26(+2.16%)
Feb 10, 2005	11.93	12.02	11.81	11.97	190,840	+0.04(+0.31%)
Feb 09, 2005	11.93	12.02	11.85	11.93	644,295	+0.02(+0.14%)
Feb 08, 2005	11.82	11.96	11.82	11.91	260,694	+0.10(+0.88%)
Feb 07, 2005	12.02	12.06	11.81	11.81	431,610	-0.15(-1.22%)
Feb 04, 2005	11.61	11.98	11.59	11.96	577,801	+0.39(+3.39%)
Feb 03, 2005	11.63	11.66	11.56	11.56	446,013	-0.06(-0.54%)
Feb 02, 2005	11.51	11.64	11.50	11.63	503,626	+0.07(+0.65%)
Feb 01, 2005	11.48	11.62	11.46	11.55	1,212,975	+0.01(+0.11%)
Jan 31, 2005	11.73	11.74	11.44	11.54	751,358	-0.11(-0.93%)
Jan 28, 2005	11.61	11.66	11.47	11.65	532,432	+0.08(+0.72%)
Jan 27, 2005	11.61	11.69	11.49	11.56	983,487	-0.02(-0.14%)
Jan 26, 2005	11.57	11.67	11.52	11.58	2,243,752	+0.04(+0.36%)
Jan 25, 2005	11.81	11.85	11.54	11.54	1,159,204	-0.28(-2.33%)
Jan 24, 2005	11.95	11.97	11.76	11.81	666,380	-0.07(-0.56%)
Jan 21, 2005	11.83	11.98	11.74	11.88	678,622	+0.08(+0.67%)
Jan 20, 2005	11.76	11.85	11.64	11.80	1,339,481	+0.05(+0.46%)
Jan 19, 2005	11.80	11.88	11.68	11.75	735,274	+0.00(+0.00%)
Jan 18, 2005	11.60	11.81	11.52	11.75	440,012	+0.12(+1.07%)
Jan 14, 2005	11.54	11.66	11.51	11.62	322,387	+0.12(+1.05%)
Jan 13, 2005	11.56	11.77	11.48	11.50	545,874	-0.05(-0.47%)
Jan 12, 2005	11.66	11.66	11.34	11.56	654,617	-0.11(-0.93%)
Jan 11, 2005	11.68	11.74	11.60	11.66	511,547	-0.04(-0.36%)
Jan 10, 2005	11.81	11.86	11.69	11.71	477,940	-0.06(-0.53%)
Jan 07, 2005	11.84	11.86	11.70	11.77	582,842	-0.05(-0.39%)
Jan 06, 2005	11.80	11.88	11.69	11.81	1,039,178	+0.06(+0.50%)
Jan 05, 2005	12.16	12.16	11.63	11.76	1,101,111	-0.45(-3.69%)
Jan 04, 2005	12.23	12.28	12.15	12.21	989,488	-0.03(-0.20%)

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.