Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.17	13.33	13.11	13.23	1,182,008	+0.10(+0.79%)
Mar 30, 2006	13.23	13.28	13.07	13.13	1,166,165	-0.12(-0.91%)
Mar 29, 2006	12.96	13.32	12.96	13.25	1,574,731	+0.31(+2.38%)
Mar 28, 2006	12.83	13.00	12.79	12.94	1,977,056	+0.11(+0.84%)
Mar 27, 2006	12.89	12.91	12.75	12.83	1,074,466	-0.05(-0.39%)
Mar 24, 2006	12.78	12.91	12.64	12.88	1,091,509	+0.10(+0.78%)
Mar 23, 2006	12.66	12.78	12.61	12.78	550,195	+0.12(+0.92%)
Mar 22, 2006	12.53	12.71	12.48	12.66	1,406,936	+0.13(+1.06%)
Mar 21, 2006	12.93	12.95	12.48	12.53	2,823,234	-0.45(-3.47%)
Mar 20, 2006	13.19	13.19	12.92	12.98	1,015,173	-0.21(-1.58%)
Mar 17, 2006	13.23	13.26	13.01	13.19	2,646,076	-0.04(-0.31%)
Mar 16, 2006	13.06	13.35	13.01	13.23	1,689,715	+0.19(+1.47%)
Mar 15, 2006	12.89	13.04	12.79	13.04	1,082,627	+0.19(+1.46%)
Mar 14, 2006	12.72	12.91	12.65	12.85	1,303,954	+0.15(+1.21%)
Mar 13, 2006	12.63	12.77	12.61	12.70	1,247,302	+0.06(+0.46%)
Mar 10, 2006	12.44	12.71	12.38	12.64	1,423,739	+0.20(+1.57%)
Mar 09, 2006	12.28	12.49	12.24	12.44	1,014,693	+0.21(+1.74%)
Mar 08, 2006	12.12	12.27	11.93	12.23	1,085,748	+0.06(+0.48%)
Mar 07, 2006	12.35	12.36	12.08	12.17	914,352	-0.21(-1.68%)
Mar 06, 2006	12.39	12.60	12.38	12.38	1,183,929	-0.01(-0.10%)
Mar 03, 2006	12.38	12.47	12.32	12.39	1,619,140	-0.04(-0.30%)
Mar 02, 2006	12.38	12.45	12.31	12.43	1,612,659	+0.03(+0.27%)
Mar 01, 2006	12.30	12.40	12.18	12.40	999,330	+0.16(+1.33%)
Feb 28, 2006	12.48	12.48	12.15	12.23	2,766,342	-0.24(-1.94%)
Feb 27, 2006	12.46	12.54	12.35	12.48	1,708,679	-0.15(-1.16%)
Feb 24, 2006	12.96	12.96	12.57	12.62	3,100,732	-0.38(-2.92%)
Feb 23, 2006	13.12	13.13	12.92	13.00	1,001,010	-0.06(-0.45%)
Feb 22, 2006	12.95	13.13	12.85	13.06	1,116,955	+0.15(+1.16%)
Feb 21, 2006	12.86	12.97	12.73	12.91	697,106	+0.03(+0.23%)
Feb 17, 2006	12.91	12.92	12.83	12.88	1,709,639	-0.03(-0.19%)
Feb 16, 2006	12.91	12.93	12.81	12.91	795,527	+0.01(+0.06%)
Feb 15, 2006	12.83	12.91	12.76	12.90	1,147,921	+0.07(+0.58%)
Feb 14, 2006	12.91	12.91	12.71	12.82	1,648,667	-0.08(-0.61%)
Feb 13, 2006	12.87	12.95	12.83	12.90	1,930,486	-0.05(-0.42%)
Feb 10, 2006	12.86	12.97	12.82	12.96	520,189	+0.07(+0.52%)
Feb 09, 2006	13.06	13.06	12.87	12.89	2,735,855	-0.15(-1.18%)
Feb 08, 2006	13.10	13.11	12.86	13.04	1,543,524	+0.01(+0.10%)
Feb 07, 2006	13.19	13.21	13.01	13.03	2,190,941	-0.16(-1.23%)
Feb 06, 2006	13.08	13.19	13.03	13.19	920,593	+0.11(+0.86%)
Feb 03, 2006	13.07	13.13	12.91	13.08	1,103,752	-0.03(-0.25%)
Feb 02, 2006	13.13	13.14	13.02	13.11	2,972,305	-0.01(-0.06%)
Feb 01, 2006	13.15	13.16	13.06	13.12	1,869,273	+0.02(+0.16%)
Jan 31, 2006	13.06	13.13	13.01	13.10	1,507,757	+0.02(+0.13%)
Jan 30, 2006	13.35	13.35	13.07	13.08	850,018	-0.20(-1.54%)
Jan 27, 2006	13.23	13.37	13.17	13.29	1,153,682	+0.17(+1.27%)
Jan 26, 2006	13.12	13.18	13.06	13.12	2,709,210	+0.05(+0.35%)
Jan 25, 2006	13.24	13.38	13.02	13.08	1,449,665	-0.14(-1.04%)
Jan 24, 2006	13.02	13.26	12.96	13.21	1,400,694	+0.32(+2.52%)
Jan 23, 2006	12.73	12.89	12.68	12.89	526,670	+0.18(+1.44%)
Jan 20, 2006	13.01	13.01	12.65	12.71	1,094,150	-0.21(-1.61%)
Jan 19, 2006	12.65	12.93	12.56	12.91	720,391	+0.26(+2.04%)
Jan 18, 2006	12.63	12.77	12.56	12.66	958,281	-0.08(-0.59%)
Jan 17, 2006	12.49	12.73	12.44	12.73	938,837	+0.14(+1.09%)
Jan 13, 2006	12.72	12.73	12.53	12.59	1,065,584	-0.16(-1.24%)
Jan 12, 2006	12.75	12.79	12.71	12.75	1,207,694	-0.04(-0.33%)
Jan 11, 2006	12.96	12.96	12.70	12.79	1,578,332	-0.11(-0.84%)
Jan 10, 2006	12.74	13.08	12.70	12.90	1,666,910	+0.06(+0.45%)
Jan 09, 2006	12.63	12.84	12.58	12.84	1,964,573	+0.22(+1.78%)
Jan 06, 2006	12.43	12.62	12.29	12.62	2,412,987	+0.19(+1.54%)
Jan 05, 2006	12.06	12.50	12.02	12.43	2,281,200	+0.37(+3.04%)
Jan 04, 2006	12.06	12.12	12.02	12.06	790,006	+0.00(+0.03%)

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.