Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	5.392	5.414	5.347	5.392	3,094,449	+0.00(+0.08%)
Mar 30, 2011	5.356	5.414	5.330	5.387	2,901,058	+0.07(+1.34%)
Mar 29, 2011	5.205	5.343	5.156	5.316	3,022,399	+0.10(+1.87%)
Mar 28, 2011	5.205	5.254	5.205	5.219	2,192,190	+0.01(+0.26%)
Mar 25, 2011	5.192	5.241	5.174	5.205	4,062,487	+0.02(+0.43%)
Mar 24, 2011	5.276	5.285	5.179	5.183	3,503,884	-0.07(-1.35%)
Mar 23, 2011	5.250	5.276	5.161	5.254	4,760,620	-0.00(-0.08%)
Mar 22, 2011	5.250	5.285	5.223	5.259	2,298,507	+0.00(+0.08%)
Mar 21, 2011	5.259	5.281	5.245	5.254	2,169,823	+0.05(+0.94%)
Mar 18, 2011	5.250	5.281	5.192	5.205	4,363,454	+0.01(+0.26%)
Mar 17, 2011	5.223	5.223	5.139	5.192	3,008,412	+0.04(+0.78%)
Mar 16, 2011	5.223	5.236	5.112	5.152	3,772,179	-0.08(-1.44%)
Mar 15, 2011	5.223	5.321	5.196	5.227	3,516,975	-0.09(-1.75%)
Mar 14, 2011	5.290	5.365	5.290	5.321	2,716,773	-0.04(-0.83%)
Mar 11, 2011	5.392	5.410	5.321	5.365	4,673,589	-0.02(-0.33%)
Mar 10, 2011	5.414	5.454	5.372	5.383	4,302,702	-0.08(-1.38%)
Mar 09, 2011	5.521	5.521	5.418	5.458	4,756,207	-0.01(-0.16%)
Mar 08, 2011	5.338	5.529	5.316	5.467	3,585,081	+0.12(+2.33%)
Mar 07, 2011	5.383	5.410	5.312	5.343	3,886,248	-0.01(-0.25%)
Mar 04, 2011	5.418	5.432	5.334	5.356	2,279,925	-0.05(-0.90%)
Mar 03, 2011	5.330	5.423	5.321	5.405	2,520,525	+0.12(+2.35%)
Mar 02, 2011	5.321	5.352	5.263	5.281	3,311,637	-0.02(-0.34%)
Mar 01, 2011	5.498	5.498	5.298	5.298	7,585,314	-0.16(-3.01%)
Feb 28, 2011	5.316	5.463	5.281	5.463	5,788,488	+0.18(+3.45%)
Feb 25, 2011	5.272	5.303	5.212	5.281	3,972,187	+0.03(+0.51%)
Feb 24, 2011	5.316	5.343	5.205	5.254	3,265,901	-0.04(-0.75%)
Feb 23, 2011	5.361	5.396	5.274	5.294	4,047,977	-0.05(-0.91%)
Feb 22, 2011	5.343	5.405	5.307	5.343	6,165,611	-0.05(-0.91%)
Feb 18, 2011	5.489	5.516	5.352	5.392	3,701,738	-0.08(-1.46%)
Feb 17, 2011	5.481	5.552	5.396	5.472	4,456,037	+0.05(+0.90%)
Feb 16, 2011	5.401	5.441	5.370	5.423	1,884,788	+0.03(+0.58%)
Feb 15, 2011	5.396	5.414	5.330	5.392	5,156,104	-0.05(-0.90%)
Feb 14, 2011	5.410	5.449	5.321	5.441	3,380,013	+0.04(+0.74%)
Feb 11, 2011	5.312	5.405	5.254	5.401	2,033,500	+0.09(+1.76%)
Feb 10, 2011	5.250	5.343	5.250	5.307	2,098,871	+0.02(+0.42%)
Feb 09, 2011	5.347	5.374	5.245	5.285	2,218,560	-0.09(-1.65%)
Feb 08, 2011	5.312	5.401	5.290	5.374	5,910,907	+0.04(+0.83%)
Feb 07, 2011	5.219	5.330	5.214	5.330	2,917,979	+0.10(+1.95%)
Feb 04, 2011	5.245	5.250	5.183	5.227	5,070,073	+0.01(+0.17%)
Feb 03, 2011	5.227	5.259	5.192	5.219	3,014,532	-0.02(-0.34%)
Feb 02, 2011	5.214	5.254	5.170	5.236	2,961,376	+0.00(+0.08%)
Feb 01, 2011	5.170	5.250	5.121	5.232	3,643,784	+0.08(+1.55%)
Jan 31, 2011	5.099	5.179	5.050	5.152	3,257,279	+0.09(+1.84%)
Jan 28, 2011	5.156	5.205	5.054	5.059	4,428,432	-0.10(-1.89%)
Jan 27, 2011	5.139	5.201	5.108	5.156	3,597,305	+0.05(+0.96%)
Jan 26, 2011	5.183	5.187	5.090	5.108	3,513,458	-0.07(-1.37%)
Jan 25, 2011	5.014	5.179	5.010	5.179	2,913,530	+0.12(+2.37%)
Jan 24, 2011	4.943	5.072	4.943	5.059	2,993,560	+0.10(+2.06%)
Jan 21, 2011	4.952	4.996	4.890	4.957	4,243,041	+0.03(+0.63%)
Jan 20, 2011	4.952	4.974	4.899	4.925	5,030,171	-0.04(-0.80%)
Jan 19, 2011	5.045	5.130	4.934	4.965	3,269,629	-0.08(-1.67%)
Jan 18, 2011	5.045	5.063	4.988	5.050	5,498,151	-0.02(-0.35%)
Jan 14, 2011	5.032	5.094	4.961	5.068	5,920,758	-0.03(-0.61%)
Jan 13, 2011	5.130	5.143	5.072	5.099	3,625,886	-0.04(-0.78%)
Jan 12, 2011	5.210	5.210	5.116	5.139	3,639,752	-0.01(-0.17%)
Jan 11, 2011	5.219	5.219	5.125	5.147	5,091,132	-0.04(-0.69%)
Jan 10, 2011	5.187	5.205	5.139	5.183	4,668,888	-0.03(-0.60%)
Jan 07, 2011	5.201	5.245	5.139	5.214	2,662,638	+0.00(+0.09%)
Jan 06, 2011	5.201	5.214	5.139	5.210	4,083,863	+0.00(+0.09%)
Jan 05, 2011	5.116	5.223	5.108	5.205	6,425,971	+0.05(+1.03%)
Jan 04, 2011	5.254	5.272	5.090	5.152	7,850,089	-0.11(-2.03%)

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.