Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	4.744	4.787	4.679	4.752	82,434	+0.02(+0.37%)
Aug 30, 2010	4.809	4.852	4.735	4.735	2,220,186	-0.06(-1.35%)
Aug 27, 2010	4.787	4.822	4.657	4.800	3,482,505	+0.01(+0.18%)
Aug 26, 2010	4.796	4.835	4.735	4.791	4,773	+0.05(+1.10%)
Aug 25, 2010	4.635	4.796	4.618	4.739	3,239,981	+0.06(+1.30%)
Aug 24, 2010	4.583	4.726	4.557	4.679	403	+0.02(+0.47%)
Aug 23, 2010	4.679	4.718	4.635	4.657	3,140,462	+0.00(+0.00%)
Aug 20, 2010	4.661	4.674	4.590	4.657	2,734,713	-0.01(-0.28%)
Aug 19, 2010	4.726	4.757	4.631	4.670	403	-0.08(-1.73%)
Aug 18, 2010	4.752	4.835	4.705	4.752	2,741,472	-0.01(-0.18%)
Aug 17, 2010	4.631	4.787	4.605	4.761	1,749	+0.16(+3.58%)
Aug 16, 2010	4.553	4.622	4.527	4.596	2,081,201	+0.01(+0.28%)
Aug 13, 2010	4.583	4.644	4.570	4.583	2,089,416	-0.01(-0.19%)
Aug 12, 2010	4.601	4.696	4.588	4.592	2,610,019	-0.09(-1.94%)
Aug 11, 2010	4.835	4.882	4.657	4.683	323	-0.24(-4.84%)
Aug 10, 2010	4.943	4.995	4.835	4.921	101,021	-0.16(-3.07%)
Aug 09, 2010	5.025	5.077	4.986	5.077	2,365,649	+0.09(+1.82%)
Aug 06, 2010	4.986	4.986	4.826	4.986	2,900,905	+0.07(+1.41%)
Aug 05, 2010	4.956	4.978	4.835	4.917	4,376,292	-0.08(-1.65%)
Aug 04, 2010	5.051	5.055	4.921	4.999	40,147	-0.01(-0.26%)
Aug 03, 2010	5.038	5.047	4.952	5.012	5,833	-0.07(-1.36%)
Aug 02, 2010	4.973	5.086	4.973	5.081	3,809,797	+0.16(+3.26%)
Jul 30, 2010	4.921	4.945	4.254	4.921	3,983,179	+0.03(+0.53%)
Jul 29, 2010	4.761	4.908	4.666	4.895	4,598,892	+0.13(+2.82%)
Jul 28, 2010	4.761	4.863	4.709	4.761	35,715	-0.06(-1.17%)
Jul 27, 2010	4.817	4.904	4.791	4.817	103,664	+0.02(+0.45%)
Jul 26, 2010	4.713	4.804	4.670	4.796	3,763,744	+0.11(+2.31%)
Jul 23, 2010	4.670	4.692	4.566	4.687	3,992,180	+0.02(+0.37%)
Jul 22, 2010	4.501	4.696	4.497	4.670	31,763	+0.22(+4.86%)
Jul 21, 2010	4.644	4.644	4.440	4.453	4,753,501	-0.15(-3.29%)
Jul 20, 2010	4.605	4.609	4.349	4.605	10,858	+0.12(+2.71%)
Jul 19, 2010	4.427	4.501	4.332	4.484	3,377,653	+0.07(+1.67%)
Jul 16, 2010	4.410	4.505	4.384	4.410	3,470,744	-0.11(-2.49%)
Jul 15, 2010	4.592	4.605	4.434	4.523	4,704,503	-0.06(-1.32%)
Jul 14, 2010	4.635	4.640	4.523	4.583	54,138	-0.04(-0.94%)
Jul 13, 2010	4.601	4.657	4.579	4.627	5,498,755	+0.07(+1.62%)
Jul 12, 2010	4.553	4.562	4.384	4.553	4,213,378	-0.01(-0.19%)
Jul 09, 2010	4.562	4.562	4.358	4.562	5,580,818	+0.17(+3.85%)
Jul 08, 2010	4.466	4.523	4.332	4.393	267,333	-0.05(-1.17%)
Jul 07, 2010	4.332	4.471	4.280	4.445	106,428	+0.11(+2.60%)
Jul 06, 2010	4.332	4.661	4.293	4.332	2,529	-0.22(-4.76%)
Jul 02, 2010	4.549	4.705	4.453	4.549	4,063,970	-0.08(-1.78%)
Jul 01, 2010	4.670	4.739	4.531	4.631	83,101	+0.04(+0.85%)
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%)

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.