Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.062	1.187	1.054	1.187	8,744,195	+0.13(+12.20%)
Mar 30, 2009	1.162	1.229	1.058	1.058	6,388,515	-0.15(-12.71%)
Mar 26, 2009	1.129	1.216	1.104	1.212	7,251,028	+0.09(+7.78%)
Mar 25, 2009	1.212	1.212	1.021	1.125	8,368,874	+0.05(+5.06%)
Mar 24, 2009	1.208	1.208	1.071	1.071	9,195,798	-0.13(-11.07%)
Mar 23, 2009	1.179	1.275	1.158	1.204	12,837,254	+0.15(+14.68%)
Mar 20, 2009	1.283	1.329	1.050	1.050	10,408,490	-0.24(-18.71%)
Mar 19, 2009	1.446	1.521	1.271	1.291	8,510,513	-0.20(-13.41%)
Mar 18, 2009	1.387	1.500	1.229	1.491	9,818,887	+0.10(+7.51%)
Mar 17, 2009	1.333	1.396	1.287	1.387	10,888,927	+0.05(+4.06%)
Mar 16, 2009	1.512	1.633	1.333	1.333	8,622,790	-0.18(-11.85%)
Mar 13, 2009	1.500	1.546	1.450	1.512	0	+0.02(+1.11%)
Mar 12, 2009	1.483	1.587	1.371	1.496	12,025,192	+0.03(+2.28%)
Mar 11, 2009	1.575	1.604	1.404	1.462	8,251,919	-0.13(-8.12%)
Mar 10, 2009	1.466	1.595	1.450	1.591	11,582,260	+0.14(+9.77%)
Mar 09, 2009	1.400	1.500	1.375	1.450	5,744,457	-0.02(-1.42%)
Mar 06, 2009	1.604	1.683	1.337	1.471	0	-0.20(-11.97%)
Mar 05, 2009	1.879	1.883	1.645	1.670	5,098,855	-0.17(-9.07%)
Mar 04, 2009	1.879	1.958	1.741	1.837	6,125,844	+0.02(+1.38%)
Mar 02, 2009	1.920	1.962	1.808	1.812	5,869,247	-0.15(-7.84%)
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%)

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.