Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	11.27	11.44	11.21	11.33	851,939	+0.11(+1.00%)
Jun 29, 2004	11.55	11.59	11.21	11.21	602,526	-0.32(-2.82%)
Jun 28, 2004	11.55	11.62	11.51	11.54	627,011	+0.00(+0.00%)
Jun 25, 2004	11.43	11.56	11.43	11.54	752,798	+0.05(+0.40%)
Jun 24, 2004	11.56	11.61	11.49	11.49	293,581	-0.09(-0.76%)
Jun 23, 2004	11.50	11.61	11.44	11.58	374,478	+0.08(+0.72%)
Jun 22, 2004	11.53	11.56	11.40	11.50	549,955	-0.03(-0.29%)
Jun 21, 2004	11.41	11.54	11.37	11.53	327,188	+0.14(+1.21%)
Jun 18, 2004	11.33	11.40	11.28	11.39	367,997	+0.07(+0.59%)
Jun 17, 2004	11.12	11.33	11.00	11.33	413,367	+0.22(+2.03%)
Jun 16, 2004	10.98	11.11	10.94	11.10	468,338	+0.12(+1.14%)
Jun 15, 2004	10.83	11.06	10.83	10.98	435,931	+0.15(+1.35%)
Jun 14, 2004	11.04	11.07	10.83	10.83	702,147	-0.25(-2.22%)
Jun 10, 2004	11.11	11.19	11.08	11.08	306,544	-0.07(-0.60%)
Jun 09, 2004	11.12	11.24	11.12	11.14	367,757	-0.03(-0.22%)
Jun 08, 2004	11.20	11.21	11.11	11.17	298,622	-0.08(-0.70%)
Jun 07, 2004	11.09	11.26	11.05	11.25	404,005	+0.08(+0.75%)
Jun 04, 2004	11.09	11.26	11.08	11.16	205,243	+0.06(+0.52%)
Jun 03, 2004	11.21	11.30	11.08	11.11	340,151	-0.14(-1.26%)
Jun 02, 2004	11.17	11.30	11.15	11.25	400,884	+0.05(+0.48%)
Jun 01, 2004	11.18	11.21	11.05	11.19	421,528	-0.01(-0.11%)
May 28, 2004	11.16	11.25	11.16	11.21	404,725	+0.02(+0.19%)
May 27, 2004	11.24	11.24	11.14	11.19	641,655	+0.02(+0.19%)
May 26, 2004	10.86	11.16	10.76	11.16	692,065	+0.25(+2.25%)
May 25, 2004	10.65	10.92	10.64	10.92	644,055	+0.29(+2.74%)
May 24, 2004	10.49	10.63	10.49	10.63	450,574	+0.13(+1.27%)
May 21, 2004	10.52	10.59	10.48	10.49	389,602	-0.02(-0.20%)
May 20, 2004	10.41	10.54	10.33	10.51	815,211	+0.18(+1.77%)
May 19, 2004	10.57	10.72	10.30	10.33	1,026,456	-0.20(-1.86%)
May 18, 2004	10.33	10.53	10.33	10.53	324,308	+0.20(+1.90%)
May 17, 2004	10.19	10.41	10.02	10.33	388,401	+0.07(+0.69%)
May 14, 2004	10.25	10.44	10.13	10.26	265,255	+0.06(+0.57%)
May 13, 2004	10.16	10.36	10.16	10.20	216,765	-0.01(-0.08%)
May 12, 2004	10.21	10.29	10.05	10.21	309,665	-0.07(-0.69%)
May 11, 2004	10.16	10.35	10.16	10.28	665,900	+0.16(+1.56%)
May 10, 2004	10.08	10.21	9.798	10.12	798,648	-0.05(-0.53%)
May 07, 2004	10.31	10.34	10.18	10.18	1,273,468	-0.24(-2.32%)
May 06, 2004	10.36	10.51	10.19	10.42	593,404	+0.02(+0.16%)
May 05, 2004	10.56	10.61	10.40	10.40	413,126	-0.12(-1.11%)
May 04, 2004	10.41	10.71	10.35	10.52	605,167	+0.06(+0.56%)
May 03, 2004	10.45	10.52	10.34	10.46	788,325	-0.10(-0.91%)
Apr 30, 2004	10.51	10.60	10.39	10.56	637,574	-0.06(-0.55%)
Apr 29, 2004	10.66	10.73	10.31	10.61	622,210	-0.06(-0.55%)
Apr 28, 2004	10.75	10.80	10.63	10.67	344,952	-0.12(-1.08%)
Apr 27, 2004	10.81	10.88	10.71	10.79	2,592,065	+0.01(+0.08%)
Apr 26, 2004	10.75	10.90	10.75	10.78	499,545	+0.01(+0.08%)
Apr 23, 2004	10.87	10.89	10.75	10.77	673,101	-0.16(-1.49%)
Apr 22, 2004	10.85	11.07	10.85	10.94	526,670	+0.04(+0.38%)
Apr 21, 2004	10.77	10.95	10.51	10.89	599,406	+0.13(+1.20%)
Apr 20, 2004	11.16	11.16	10.76	10.76	1,171,206	-0.35(-3.11%)
Apr 19, 2004	11.07	11.12	10.88	11.11	874,264	-0.04(-0.37%)
Apr 16, 2004	10.96	11.20	10.88	11.15	385,521	+0.21(+1.94%)
Apr 15, 2004	10.65	10.99	10.65	10.94	756,639	+0.19(+1.78%)
Apr 14, 2004	10.73	10.96	10.62	10.75	670,461	-0.12(-1.11%)
Apr 13, 2004	10.94	11.11	10.60	10.87	1,133,278	-0.14(-1.29%)
Apr 12, 2004	11.54	11.54	10.79	11.01	851,939	-0.69(-5.88%)
Apr 08, 2004	12.04	12.04	11.66	11.70	382,400	-0.38(-3.11%)
Apr 07, 2004	11.81	12.16	11.61	12.07	1,160,164	+0.20(+1.65%)
Apr 06, 2004	12.06	12.07	11.63	11.88	1,302,994	-0.19(-1.55%)
Apr 05, 2004	12.56	12.56	12.00	12.06	790,006	-0.56(-4.42%)
Apr 02, 2004	12.65	12.73	12.56	12.62	698,547	-0.21(-1.66%)

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.