Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	3.366	3.462	3.303	3.408	6,340,329	+0.00(+0.00%)
Jul 30, 2009	3.474	3.478	3.291	3.408	10,677,985	+0.07(+2.25%)
Jul 29, 2009	3.487	3.578	3.278	3.333	6,552,635	-0.00(-0.12%)
Jul 28, 2009	3.333	3.358	3.278	3.337	6,929,860	+0.01(+0.25%)
Jul 27, 2009	3.228	3.412	3.203	3.328	7,802,796	+0.09(+2.70%)
Jul 24, 2009	3.174	3.270	3.108	3.241	1,478	+0.03(+0.91%)
Jul 23, 2009	3.187	3.293	3.124	3.212	7,105,104	+0.05(+1.45%)
Jul 22, 2009	3.087	3.203	3.087	3.166	3,844,027	+0.02(+0.80%)
Jul 21, 2009	3.224	3.258	3.070	3.141	3,382,381	-0.08(-2.58%)
Jul 20, 2009	3.054	3.224	3.049	3.224	4,373,219	+0.21(+6.91%)
Jul 17, 2009	3.058	3.087	2.995	3.016	4,568,003	-0.06(-1.90%)
Jul 16, 2009	2.941	3.108	2.908	3.074	6,550,424	+0.06(+2.07%)
Jul 15, 2009	2.999	3.045	2.958	3.012	8,044,551	+0.07(+2.41%)
Jul 14, 2009	2.862	2.966	2.799	2.941	5,069,639	+0.05(+1.88%)
Jul 13, 2009	2.762	2.904	2.733	2.887	7,693,081	+0.13(+4.84%)
Jul 10, 2009	2.879	2.889	2.658	2.754	11,940,190	-0.12(-4.06%)
Jul 09, 2009	2.987	2.987	2.866	2.870	7,262,572	-0.08(-2.68%)
Jul 08, 2009	3.095	3.112	2.866	2.949	12,293,868	-0.14(-4.45%)
Jul 07, 2009	3.228	3.237	3.070	3.087	9,888,187	-0.16(-5.00%)
Jul 06, 2009	3.037	3.270	3.030	3.249	10,094,345	+0.20(+6.56%)
Jul 02, 2009	3.179	3.208	3.049	3.049	10,534,358	-0.18(-5.67%)
Jul 01, 2009	3.137	3.274	3.120	3.233	5,953,774	+0.13(+4.16%)
Jun 30, 2009	3.012	3.133	2.999	3.104	4,493,700	+0.03(+0.95%)
Jun 29, 2009	3.083	3.095	2.991	3.074	4,065,951	+0.04(+1.37%)
Jun 26, 2009	2.924	3.079	2.912	3.033	12,614,268	+0.05(+1.82%)
Jun 25, 2009	2.887	2.995	2.883	2.979	8,831,627	+0.08(+2.88%)
Jun 24, 2009	2.845	2.999	2.816	2.895	7,101,347	+0.09(+3.12%)
Jun 23, 2009	2.845	2.904	2.737	2.808	6,177,160	+0.00(+0.00%)
Jun 22, 2009	2.933	3.012	2.787	2.808	10,617,233	-0.18(-6.13%)
Jun 19, 2009	2.862	2.999	2.862	2.991	9,018,530	+0.14(+4.97%)
Jun 18, 2009	2.858	2.899	2.783	2.849	4,370,057	+0.05(+1.63%)
Jun 17, 2009	2.866	2.891	2.770	2.804	6,363,696	-0.05(-1.75%)
Jun 16, 2009	2.899	2.970	2.770	2.854	4,568,802	+0.00(+0.15%)
Jun 15, 2009	2.841	2.891	2.791	2.849	9,346,405	-0.08(-2.84%)
Jun 12, 2009	2.841	2.945	2.770	2.933	8,305,981	+0.10(+3.38%)
Jun 11, 2009	2.912	3.016	2.829	2.837	10,762,730	-0.07(-2.58%)
Jun 10, 2009	2.995	3.016	2.854	2.912	7,264,385	-0.01(-0.29%)
Jun 09, 2009	3.020	3.095	2.920	2.920	6,516,094	-0.07(-2.50%)
Jun 08, 2009	2.991	3.041	2.912	2.995	10,355,400	-0.06(-2.04%)
Jun 05, 2009	3.104	3.145	2.966	3.058	13,682,779	-0.01(-0.41%)
Jun 04, 2009	3.012	3.124	2.916	3.070	6,727,483	+0.11(+3.66%)
Jun 03, 2009	2.908	2.987	2.887	2.962	7,714,119	-0.02(-0.56%)
Jun 02, 2009	3.083	3.083	2.854	2.979	14,533,671	-0.11(-3.51%)
Jun 01, 2009	3.079	3.316	2.916	3.087	15,989,067	-0.02(-0.54%)
May 29, 2009	2.970	3.120	2.808	3.104	17,349,880	+0.15(+4.93%)
May 28, 2009	2.770	2.970	2.754	2.958	45,219,412	+0.19(+6.77%)
May 27, 2009	2.670	2.783	2.545	2.770	16,822,566	-0.11(-3.76%)
May 26, 2009	2.762	2.916	2.691	2.879	8,599,927	+0.17(+6.31%)
May 22, 2009	2.912	2.916	2.687	2.708	4,032,935	-0.15(-5.11%)
May 21, 2009	2.704	2.912	2.674	2.854	4,752,347	+0.06(+2.24%)
May 20, 2009	2.795	2.924	2.708	2.791	6,268,009	+0.10(+3.72%)
May 19, 2009	2.770	2.820	2.641	2.691	4,246,981	-0.10(-3.73%)
May 18, 2009	2.554	2.829	2.529	2.795	6,656,202	+0.27(+10.73%)
May 15, 2009	2.691	2.749	2.458	2.524	5,710,391	-0.22(-8.04%)
May 14, 2009	2.620	2.804	2.512	2.745	6,087,561	+0.09(+3.29%)
May 13, 2009	2.762	2.833	2.599	2.658	7,772,994	-0.26(-8.86%)
May 12, 2009	2.933	3.091	2.758	2.916	10,834,402	+0.09(+3.09%)
May 11, 2009	2.670	3.008	2.583	2.829	10,018,144	+0.08(+3.03%)
May 08, 2009	2.362	2.745	2.362	2.745	8,177,501	+0.50(+22.04%)
May 07, 2009	2.474	2.537	2.233	2.250	8,322,261	-0.19(-7.69%)
May 06, 2009	2.404	2.470	2.325	2.437	5,592,281	+0.10(+4.46%)
May 05, 2009	2.358	2.412	2.279	2.333	5,946,058	-0.10(-3.95%)
May 04, 2009	2.254	2.441	2.254	2.429	11,405,744	+0.08(+3.37%)

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.