Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	5.376	5.462	5.330	5.462	3,689,742	+0.02(+0.33%)
Jul 28, 2011	5.535	5.590	5.344	5.444	7,619,093	+0.10(+1.79%)
Jul 27, 2011	5.476	5.499	5.349	5.349	6,306,628	-0.18(-3.22%)
Jul 26, 2011	5.540	5.563	5.476	5.526	2,330,570	+0.00(+0.00%)
Jul 25, 2011	5.558	5.608	5.503	5.526	3,601,550	-0.10(-1.70%)
Jul 22, 2011	5.622	5.645	5.617	5.622	3,820,414	+0.08(+1.40%)
Jul 21, 2011	5.549	5.604	5.513	5.544	5,497,243	+0.03(+0.58%)
Jul 20, 2011	5.453	5.535	5.424	5.513	5,377,022	+0.09(+1.60%)
Jul 19, 2011	5.312	5.426	5.296	5.426	4,023,463	+0.14(+2.58%)
Jul 18, 2011	5.362	5.390	5.248	5.289	3,836,042	-0.09(-1.61%)
Jul 15, 2011	5.376	5.401	5.339	5.376	4,337,084	+0.01(+0.17%)
Jul 14, 2011	5.421	5.426	5.330	5.367	7,107,536	-0.04(-0.67%)
Jul 13, 2011	5.472	5.508	5.390	5.403	6,743,911	-0.05(-0.84%)
Jul 12, 2011	5.353	5.517	5.353	5.449	2,552,619	+0.06(+1.18%)
Jul 11, 2011	5.444	5.444	5.358	5.385	2,878,574	-0.12(-2.15%)
Jul 08, 2011	5.385	5.522	5.339	5.503	5,544,111	+0.05(+0.92%)
Jul 07, 2011	5.444	5.476	5.399	5.453	4,270,980	+0.05(+0.93%)
Jul 06, 2011	5.349	5.408	5.317	5.403	1,883,118	+0.05(+0.94%)
Jul 05, 2011	5.330	5.371	5.262	5.353	4,287,135	+0.02(+0.43%)
Jul 01, 2011	5.216	5.335	5.180	5.330	2,234,526	+0.12(+2.27%)
Jun 30, 2011	5.216	5.248	5.176	5.212	2,959,152	+0.01(+0.26%)
Jun 29, 2011	5.149	5.207	5.086	5.198	3,154,813	+0.07(+1.40%)
Jun 28, 2011	5.028	5.140	4.996	5.126	3,047,758	+0.12(+2.33%)
Jun 27, 2011	4.983	5.028	4.938	5.010	2,200,655	+0.04(+0.72%)
Jun 24, 2011	5.019	5.068	4.938	4.974	1,593,283	-0.04(-0.90%)
Jun 23, 2011	5.050	5.068	4.920	5.019	3,229,500	-0.10(-1.93%)
Jun 22, 2011	5.158	5.194	5.117	5.117	2,841,284	-0.04(-0.87%)
Jun 21, 2011	5.045	5.203	5.019	5.162	3,696,482	+0.01(+0.17%)
Jun 20, 2011	5.117	5.153	5.099	5.153	2,763,637	+0.08(+1.60%)
Jun 17, 2011	5.104	5.131	5.045	5.072	2,337,679	+0.01(+0.18%)
Jun 16, 2011	5.001	5.095	4.965	5.063	2,066,235	+0.06(+1.17%)
Jun 15, 2011	5.104	5.131	4.956	5.005	2,668,090	-0.15(-2.88%)
Jun 14, 2011	5.122	5.180	5.099	5.153	2,866,208	+0.10(+1.96%)
Jun 13, 2011	5.086	5.153	4.965	5.054	2,434,277	-0.03(-0.53%)
Jun 10, 2011	5.153	5.194	5.014	5.081	3,509,525	-0.11(-2.16%)
Jun 09, 2011	5.266	5.266	5.176	5.194	2,162,037	-0.07(-1.28%)
Jun 08, 2011	5.293	5.333	5.248	5.261	2,197,500	-0.05(-1.02%)
Jun 07, 2011	5.293	5.378	5.270	5.315	3,059,827	+0.04(+0.85%)
Jun 06, 2011	5.374	5.405	5.250	5.270	2,998,807	-0.13(-2.41%)
Jun 03, 2011	5.356	5.450	5.329	5.401	2,683,190	+0.00(+0.00%)
May 24, 2011	5.378	5.419	5.365	5.401	3,056,166	+0.03(+0.50%)
May 23, 2011	5.365	5.432	5.347	5.374	3,727,588	-0.05(-0.91%)
May 20, 2011	5.522	5.522	5.414	5.423	1,753,474	-0.10(-1.79%)
May 19, 2011	5.522	5.552	5.455	5.522	1,259,731	+0.03(+0.57%)
May 18, 2011	5.401	5.491	5.374	5.491	1,435,580	+0.08(+1.50%)
May 17, 2011	5.405	5.428	5.378	5.410	3,681,965	-0.03(-0.50%)
May 16, 2011	5.383	5.486	5.374	5.437	1,550,644	+0.01(+0.17%)
May 13, 2011	5.495	5.522	5.401	5.428	2,013,930	-0.07(-1.23%)
May 12, 2011	5.509	5.527	5.444	5.495	2,016,739	-0.04(-0.73%)
May 11, 2011	5.621	5.621	5.513	5.536	1,950,268	-0.08(-1.44%)
May 10, 2011	5.513	5.626	5.495	5.617	1,965,314	+0.13(+2.46%)
May 09, 2011	5.432	5.486	5.392	5.482	3,248,649	-0.03(-0.49%)
May 06, 2011	5.612	5.617	5.500	5.509	2,422,389	-0.03(-0.57%)
May 05, 2011	5.477	5.558	5.432	5.540	2,588,068	+0.04(+0.74%)
May 04, 2011	5.590	5.635	5.477	5.500	3,125,630	-0.10(-1.77%)
May 03, 2011	5.662	5.743	5.540	5.599	2,554,085	-0.10(-1.74%)

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.