Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	4.596	4.699	4.554	4.592	10,860	-0.01(-0.28%)
Jun 29, 2010	4.605	4.788	4.566	4.605	26,840	-0.32(-6.42%)
Jun 25, 2010	4.921	4.959	4.784	4.921	5,962,625	+0.09(+1.77%)
Jun 24, 2010	4.870	4.917	4.754	4.835	4,092,004	-0.07(-1.48%)
Jun 23, 2010	4.874	4.972	4.754	4.908	3,028,398	+0.03(+0.52%)
Jun 22, 2010	5.058	5.105	4.882	4.882	8,694	-0.18(-3.63%)
Jun 21, 2010	5.164	5.211	5.036	5.066	2,726,018	-0.05(-1.00%)
Jun 18, 2010	5.117	5.152	5.053	5.117	1,545,638	-0.01(-0.17%)
Jun 17, 2010	5.156	5.181	5.070	5.126	1,619,285	-0.03(-0.58%)
Jun 16, 2010	5.134	5.211	5.075	5.156	2,394,172	-0.05(-0.90%)
Jun 15, 2010	5.105	5.220	5.066	5.203	3,008,665	+0.13(+2.53%)
Jun 14, 2010	5.070	5.177	5.006	5.075	3,317,260	+0.05(+0.93%)
Jun 11, 2010	4.895	5.032	4.891	5.028	1,723,223	+0.06(+1.12%)
Jun 10, 2010	4.827	4.976	4.754	4.972	2,597,076	+0.26(+5.53%)
Jun 09, 2010	4.750	4.891	4.682	4.712	2,149,865	+0.00(+0.09%)
Jun 08, 2010	4.647	4.733	4.507	4.707	2,840,042	+0.08(+1.66%)
Jun 07, 2010	4.797	4.861	4.622	4.630	3,384,919	-0.11(-2.25%)
Jun 04, 2010	4.737	4.959	4.729	4.737	5,702,331	-0.28(-5.54%)
Jun 03, 2010	4.947	5.079	4.938	5.015	4,044,975	+0.06(+1.29%)
Jun 02, 2010	4.827	4.951	4.763	4.951	3,943,949	+0.14(+2.93%)
Jun 01, 2010	4.908	4.929	4.793	4.810	4,362,918	-0.14(-2.85%)
May 28, 2010	4.951	5.036	4.912	4.951	3,544,943	-0.02(-0.43%)
May 27, 2010	4.784	4.998	4.707	4.972	4,465,781	+0.33(+7.18%)
May 26, 2010	4.818	4.921	4.635	4.639	4,683,312	-0.10(-2.16%)
May 25, 2010	4.554	4.771	4.524	4.741	5,404,800	+0.02(+0.45%)
May 24, 2010	4.870	4.934	4.720	4.720	5,115,003	-0.17(-3.41%)
May 21, 2010	4.660	4.912	4.575	4.887	6,219,855	+0.17(+3.53%)
May 20, 2010	4.763	4.891	4.707	4.720	7,858	-0.30(-5.96%)
May 19, 2010	5.087	5.224	4.891	5.019	3,583,781	-0.09(-1.67%)
May 18, 2010	5.314	5.314	5.066	5.105	2,341	-0.12(-2.21%)
May 17, 2010	5.314	5.386	5.070	5.220	2,809,201	-0.07(-1.37%)
May 14, 2010	5.293	5.433	5.237	5.293	4,328,104	-0.19(-3.50%)
May 13, 2010	5.562	5.617	5.472	5.485	4,170,872	-0.10(-1.76%)
May 12, 2010	5.515	5.596	5.493	5.583	3,644,026	+0.09(+1.55%)
May 11, 2010	5.485	5.609	5.455	5.498	3,951,211	+0.09(+1.74%)
May 10, 2010	5.275	5.404	5.258	5.404	3,677,739	+0.33(+6.48%)
May 07, 2010	5.258	5.416	5.049	5.075	3,775,628	-0.19(-3.57%)
May 06, 2010	5.275	5.472	4.887	5.263	6,433	-0.10(-1.83%)
May 05, 2010	5.404	5.596	5.361	5.361	2,637,508	-0.13(-2.41%)
May 04, 2010	5.545	5.596	5.425	5.493	4,095,369	-0.15(-2.65%)
May 03, 2010	5.459	5.656	5.459	5.643	2,634,348	+0.20(+3.69%)
Apr 30, 2010	5.626	5.707	5.429	5.442	3,829,453	-0.21(-3.70%)
Apr 29, 2010	5.613	5.724	5.566	5.651	3,457,898	+0.14(+2.56%)
Apr 28, 2010	5.553	5.574	5.399	5.510	3,427,252	+0.03(+0.47%)
Apr 27, 2010	5.649	5.668	5.480	5.485	3,645,264	-0.21(-3.75%)
Apr 26, 2010	5.728	5.788	5.681	5.698	2,089,030	-0.01(-0.15%)
Apr 23, 2010	5.638	5.797	5.596	5.707	2,921,138	+0.05(+0.83%)
Apr 22, 2010	5.532	5.690	5.489	5.660	2,206,870	+0.09(+1.69%)
Apr 21, 2010	5.421	5.613	5.365	5.566	2,353,173	+0.14(+2.60%)
Apr 20, 2010	5.327	5.425	5.250	5.425	2,685,551	+0.12(+2.25%)
Apr 19, 2010	5.152	5.318	5.126	5.305	3,031,844	+0.12(+2.31%)
Apr 16, 2010	5.339	5.382	5.181	5.186	3,582,498	-0.16(-2.96%)
Apr 15, 2010	5.604	5.617	5.339	5.344	5,362,738	-0.24(-4.36%)
Apr 14, 2010	5.630	5.638	5.545	5.587	4,377,233	+0.00(+0.08%)
Apr 13, 2010	5.320	5.656	5.320	5.583	3,836,465	+0.26(+4.98%)
Apr 12, 2010	5.386	5.433	5.293	5.318	6,515,885	-0.06(-1.19%)
Apr 09, 2010	5.369	5.451	5.335	5.382	4,709,267	+0.05(+0.96%)
Apr 08, 2010	5.339	5.382	5.301	5.331	3,869,202	-0.04(-0.79%)
Apr 07, 2010	5.510	5.574	5.344	5.374	3,987,858	-0.16(-2.86%)
Apr 06, 2010	5.348	5.579	5.301	5.532	2,886,291	+0.16(+2.94%)
Apr 05, 2010	5.271	5.386	5.258	5.374	3,382,086	+0.12(+2.19%)

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.