Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	8.223	8.276	8.169	8.239	3,257,965	+0.07(+0.85%)
Oct 30, 2014	8.175	8.175	8.084	8.169	3,501,271	+0.02(+0.20%)
Oct 29, 2014	8.137	8.185	8.084	8.153	3,759,039	+0.00(+0.00%)
Oct 28, 2014	8.127	8.164	8.073	8.153	3,217,859	+0.01(+0.13%)
Oct 27, 2014	8.116	8.100	8.046	8.143	3,671,742	+0.04(+0.53%)
Oct 24, 2014	8.116	8.153	8.020	8.100	4,626,055	+0.05(+0.66%)
Oct 23, 2014	7.886	8.068	7.849	8.046	6,169,029	+0.23(+2.94%)
Oct 22, 2014	7.763	7.902	7.753	7.817	4,830,487	+0.06(+0.83%)
Oct 21, 2014	7.710	7.758	7.689	7.753	8,785,048	+0.13(+1.68%)
Oct 20, 2014	7.582	7.630	7.518	7.625	11,940,056	+0.03(+0.42%)
Oct 17, 2014	7.731	7.731	7.577	7.593	7,099,603	-0.09(-1.11%)
Oct 16, 2014	7.763	7.763	7.614	7.678	6,717,737	-0.10(-1.24%)
Oct 15, 2014	7.790	7.881	7.683	7.774	6,939,051	-0.07(-0.95%)
Oct 14, 2014	7.683	7.854	7.662	7.849	3,970,250	+0.19(+2.44%)
Oct 13, 2014	7.635	7.731	7.635	7.662	3,152,048	+0.03(+0.35%)
Oct 10, 2014	7.635	7.721	7.606	7.635	5,410,364	+0.01(+0.07%)
Oct 09, 2014	7.630	7.715	7.598	7.630	4,593,705	+0.01(+0.07%)
Oct 08, 2014	7.486	7.646	7.454	7.625	3,387,161	+0.14(+1.93%)
Oct 07, 2014	7.507	7.566	7.475	7.480	2,835,990	-0.04(-0.57%)
Oct 06, 2014	7.523	7.566	7.480	7.523	2,400,440	+0.01(+0.14%)
Oct 03, 2014	7.475	7.518	7.438	7.513	3,175,459	+0.05(+0.72%)
Oct 02, 2014	7.454	7.523	7.387	7.459	3,207,442	+0.01(+0.07%)
Oct 01, 2014	7.443	7.496	7.406	7.454	2,746,187	+0.02(+0.28%)
Sep 30, 2014	7.549	7.559	7.422	7.433	3,017,779	-0.11(-1.40%)
Sep 29, 2014	7.544	7.544	7.443	7.538	1,734,269	-0.04(-0.56%)
Sep 26, 2014	7.464	7.591	7.449	7.581	1,998,438	+0.10(+1.27%)
Sep 25, 2014	7.565	7.565	7.462	7.485	1,474,356	-0.07(-0.91%)
Sep 24, 2014	7.581	7.686	7.544	7.554	3,387,095	-0.02(-0.21%)
Sep 23, 2014	7.670	7.692	7.570	7.570	2,352,976	-0.10(-1.31%)
Sep 22, 2014	7.728	7.742	7.655	7.670	4,016,458	-0.07(-0.95%)
Sep 19, 2014	7.839	7.839	7.707	7.744	4,617,564	-0.06(-0.74%)
Sep 18, 2014	7.913	7.924	7.792	7.802	3,926,580	-0.12(-1.53%)
Sep 17, 2014	7.940	8.003	7.839	7.924	4,536,487	-0.02(-0.27%)
Sep 16, 2014	7.871	7.987	7.845	7.945	3,100,390	+0.07(+0.94%)
Sep 15, 2014	7.966	8.008	7.861	7.871	2,062,942	-0.11(-1.39%)
Sep 12, 2014	8.288	8.288	7.898	7.982	4,973,427	-0.33(-4.00%)
Sep 11, 2014	8.288	8.378	8.278	8.315	1,397,584	+0.01(+0.06%)
Sep 10, 2014	8.489	8.494	8.294	8.310	1,708,702	-0.18(-2.18%)
Sep 09, 2014	8.526	8.579	8.489	8.494	1,925,013	-0.05(-0.56%)
Sep 08, 2014	8.505	8.547	8.500	8.542	2,977,373	+0.04(+0.43%)
Sep 05, 2014	8.447	8.510	8.421	8.505	2,815,957	+0.06(+0.69%)
Sep 04, 2014	8.457	8.516	8.410	8.447	3,808,060	-0.03(-0.37%)
Sep 03, 2014	8.489	8.489	8.442	8.479	2,302,300	+0.02(+0.25%)
Sep 02, 2014	8.431	8.484	8.410	8.457	2,760,197	-0.01(-0.06%)
Aug 29, 2014	8.394	8.463	8.463	8.463	3,698,347	+0.06(+0.75%)
Aug 28, 2014	8.362	8.410	8.357	8.399	2,060,911	+0.00(+0.00%)
Aug 27, 2014	8.384	8.431	8.341	8.399	1,552,605	+0.02(+0.19%)
Aug 26, 2014	8.325	8.389	8.267	8.384	2,219,483	+0.06(+0.76%)
Aug 25, 2014	8.368	8.399	8.288	8.320	1,289,064	-0.02(-0.25%)
Aug 22, 2014	8.378	8.394	8.273	8.341	852,937	-0.04(-0.50%)
Aug 21, 2014	8.421	8.452	8.378	8.384	952,139	-0.04(-0.44%)
Aug 20, 2014	8.368	8.447	8.341	8.421	1,516,937	+0.03(+0.38%)
Aug 19, 2014	8.310	8.399	8.267	8.389	2,784,850	+0.10(+1.21%)
Aug 18, 2014	8.183	8.294	8.178	8.288	3,049,750	+0.15(+1.82%)
Aug 15, 2014	8.241	8.267	8.130	8.141	4,117,561	-0.10(-1.22%)
Aug 14, 2014	8.299	8.331	8.225	8.241	1,763,769	-0.05(-0.64%)
Aug 13, 2014	8.193	8.304	8.188	8.294	1,655,616	+0.11(+1.36%)
Aug 12, 2014	8.230	8.299	8.167	8.183	1,660,402	-0.03(-0.39%)
Aug 11, 2014	8.193	8.299	8.193	8.214	1,393,841	+0.01(+0.06%)
Aug 08, 2014	8.114	8.167	8.061	8.209	4,416,259	+0.11(+1.37%)
Aug 07, 2014	8.156	8.204	8.072	8.098	1,864,579	-0.03(-0.33%)
Aug 06, 2014	8.109	8.193	8.082	8.125	2,308,572	-0.01(-0.13%)
Aug 05, 2014	8.146	8.220	8.098	8.135	2,945,728	-0.06(-0.71%)
Aug 04, 2014	8.162	8.220	8.093	8.193	2,675,139	+0.03(+0.32%)

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.