Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	2.075	2.183	2.004	2.050	2,301,124	-0.13(-5.93%)
Nov 26, 2008	1.958	2.200	1.875	2.179	8,432,665	+0.12(+5.66%)
Nov 25, 2008	2.283	2.312	1.891	2.062	11,037,681	-0.27(-11.45%)
Nov 24, 2008	1.975	2.420	1.833	2.329	10,029,157	+0.45(+23.95%)
Nov 21, 2008	1.829	1.925	1.412	1.879	11,311,226	+0.04(+2.27%)
Nov 20, 2008	2.041	2.158	1.754	1.837	8,790,393	-0.20(-10.00%)
Nov 19, 2008	2.520	2.533	2.008	2.041	6,683,573	-0.52(-20.33%)
Nov 18, 2008	2.654	2.737	2.408	2.562	3,887,992	-0.11(-4.06%)
Nov 17, 2008	2.849	2.950	2.641	2.670	4,205,558	-0.21(-7.24%)
Nov 14, 2008	3.145	3.158	2.854	2.879	0	-0.33(-10.26%)
Nov 13, 2008	3.104	3.345	2.955	3.208	8,212,692	+0.08(+2.67%)
Nov 12, 2008	3.241	3.278	3.095	3.124	4,233,334	-0.21(-6.25%)
Nov 11, 2008	3.162	3.337	2.916	3.333	3,855,636	+0.09(+2.83%)
Nov 10, 2008	3.437	3.574	3.179	3.241	2,835,054	-0.17(-5.12%)
Nov 07, 2008	3.324	3.699	3.129	3.416	0	+0.20(+6.36%)
Nov 06, 2008	3.149	4.003	3.149	3.212	4,222,762	-0.25(-7.33%)
Nov 05, 2008	3.937	3.937	3.424	3.466	4,567,472	-0.56(-13.96%)
Nov 04, 2008	3.687	4.066	3.558	4.028	5,007,737	+0.44(+12.18%)
Nov 03, 2008	3.603	3.766	3.558	3.591	2,309,480	-0.01(-0.23%)
Oct 31, 2008	3.333	3.653	3.333	3.599	3,384,042	+0.21(+6.14%)
Oct 30, 2008	3.262	3.420	3.129	3.391	3,884,329	+0.24(+7.67%)
Oct 29, 2008	3.328	3.412	3.112	3.149	4,971,511	-0.15(-4.67%)
Oct 28, 2008	2.854	3.337	2.695	3.303	6,432,057	+0.55(+19.79%)
Oct 27, 2008	3.066	3.134	2.724	2.758	3,569,757	-0.27(-8.82%)
Oct 24, 2008	3.066	3.291	3.012	3.024	4,872,303	-0.24(-7.40%)
Oct 23, 2008	3.508	3.566	3.037	3.266	3,886,574	-0.20(-5.88%)
Oct 22, 2008	3.691	3.749	3.349	3.470	4,087,649	-0.36(-9.46%)
Oct 21, 2008	3.849	3.982	3.795	3.833	2,285,233	-0.07(-1.71%)
Oct 20, 2008	3.970	4.037	3.741	3.899	2,179,257	-0.04(-1.06%)
Oct 17, 2008	3.883	4.024	3.820	3.941	0	+0.02(+0.64%)
Oct 16, 2008	4.007	4.099	3.766	3.916	5,376,176	-0.05(-1.36%)
Oct 15, 2008	4.303	4.482	3.816	3.970	3,525,962	-0.63(-13.68%)
Oct 14, 2008	5.099	5.203	4.157	4.599	3,204,864	-0.24(-4.99%)
Oct 13, 2008	5.320	5.320	4.603	4.841	3,396,988	-0.22(-4.36%)
Oct 10, 2008	3.766	5.061	3.678	5.061	0	+1.03(+25.52%)
Oct 09, 2008	4.766	4.782	3.937	4.032	4,027,884	-0.49(-10.78%)
Oct 08, 2008	4.478	4.670	4.107	4.520	9,601,560	-0.03(-0.55%)
Oct 07, 2008	5.136	5.211	4.545	4.545	3,706,149	-0.48(-9.61%)
Oct 06, 2008	5.157	5.307	4.899	5.028	4,032,776	-0.36(-6.72%)
Oct 03, 2008	6.049	6.061	5.378	5.391	0	-0.54(-9.07%)
Oct 02, 2008	6.249	6.336	5.920	5.928	3,024,130	-0.41(-6.50%)
Oct 01, 2008	6.465	6.599	6.303	6.340	2,231,204	-0.34(-5.05%)
Sep 30, 2008	6.703	7.119	6.303	6.678	3,616,798	+0.22(+3.42%)
Sep 29, 2008	6.769	6.865	6.153	6.457	2,562,308	-0.47(-6.85%)
Sep 26, 2008	6.499	6.957	6.436	6.932	0	+0.27(+4.00%)
Sep 25, 2008	6.490	6.803	6.469	6.665	3,161,873	+0.13(+2.04%)
Sep 24, 2008	6.540	6.836	6.382	6.532	1,666,536	-0.07(-1.01%)
Sep 23, 2008	6.536	6.749	6.411	6.599	2,777,355	+0.07(+1.08%)
Sep 22, 2008	7.498	7.498	6.486	6.528	2,840,189	-0.98(-13.04%)
Sep 19, 2008	5.416	7.815	5.416	7.507	0	+0.35(+4.95%)
Sep 18, 2008	6.844	7.273	6.282	7.153	7,655,141	+0.39(+5.73%)
Sep 17, 2008	6.965	7.223	6.740	6.765	3,382,004	-0.42(-5.91%)
Sep 16, 2008	6.899	7.190	6.841	7.190	3,181,082	+0.29(+4.23%)
Sep 15, 2008	7.244	7.473	6.899	6.899	3,973,121	-0.72(-9.51%)
Sep 12, 2008	7.398	7.636	7.323	7.623	0	+0.13(+1.78%)
Sep 11, 2008	7.303	7.511	7.244	7.490	2,084,382	+0.07(+1.01%)
Sep 10, 2008	7.386	7.523	7.248	7.415	2,445,176	+0.06(+0.79%)
Sep 09, 2008	7.515	7.586	7.290	7.357	3,854,870	-0.23(-3.07%)
Sep 08, 2008	7.503	7.615	7.373	7.590	2,898,230	+0.30(+4.17%)
Sep 05, 2008	7.165	7.332	7.082	7.286	0	+0.05(+0.63%)
Sep 04, 2008	7.336	7.457	7.207	7.240	2,458,751	-0.20(-2.63%)
Sep 03, 2008	7.282	7.465	7.223	7.436	2,159,554	+0.15(+2.12%)

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.