Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.14	12.33	12.11	12.33	487,542	+0.19(+1.58%)
Aug 30, 2004	12.02	12.16	11.98	12.14	392,962	+0.12(+1.01%)
Aug 27, 2004	11.99	12.05	11.92	12.02	283,739	+0.07(+0.56%)
Aug 26, 2004	11.93	11.97	11.85	11.95	373,038	+0.06(+0.49%)
Aug 25, 2004	11.88	11.92	11.83	11.89	773,442	+0.03(+0.25%)
Aug 24, 2004	11.87	11.93	11.81	11.86	1,478,231	+0.05(+0.39%)
Aug 23, 2004	11.96	12.00	11.81	11.82	763,360	-0.12(-0.98%)
Aug 20, 2004	11.64	11.94	11.62	11.94	683,903	+0.42(+3.62%)
Aug 19, 2004	11.79	11.85	11.51	11.52	651,257	-0.33(-2.81%)
Aug 18, 2004	11.66	11.85	11.62	11.85	392,962	+0.19(+1.61%)
Aug 17, 2004	11.66	11.69	11.56	11.66	489,703	+0.00(+0.00%)
Aug 16, 2004	11.35	11.66	11.35	11.66	178,357	+0.27(+2.38%)
Aug 13, 2004	11.41	11.46	11.35	11.39	160,353	-0.02(-0.18%)
Aug 12, 2004	11.49	11.49	11.39	11.41	785,445	-0.15(-1.30%)
Aug 11, 2004	11.45	11.57	11.34	11.56	270,777	+0.05(+0.40%)
Aug 10, 2004	11.45	11.59	11.44	11.52	196,361	+0.10(+0.88%)
Aug 09, 2004	11.51	11.55	11.35	11.42	194,921	-0.05(-0.47%)
Aug 06, 2004	11.46	11.64	11.39	11.47	327,188	-0.01(-0.11%)
Aug 05, 2004	11.69	11.69	11.49	11.49	343,992	-0.18(-1.54%)
Aug 04, 2004	11.50	11.72	11.46	11.66	327,909	+0.12(+1.05%)
Aug 03, 2004	11.60	11.68	11.49	11.54	797,447	-0.10(-0.82%)
Aug 02, 2004	11.34	11.64	11.23	11.64	794,807	+0.27(+2.34%)
Jul 30, 2004	11.21	11.37	11.21	11.37	319,987	+0.14(+1.26%)
Jul 29, 2004	11.34	11.39	11.19	11.23	417,207	-0.11(-0.99%)
Jul 28, 2004	11.18	11.35	10.98	11.34	506,746	+0.20(+1.79%)
Jul 27, 2004	11.06	11.24	11.03	11.14	1,010,132	+0.18(+1.67%)
Jul 26, 2004	11.02	11.08	10.84	10.96	488,982	+0.02(+0.15%)
Jul 23, 2004	11.07	11.14	10.92	10.94	657,978	+0.08(+0.73%)
Jul 22, 2004	11.15	11.19	10.86	10.86	323,828	-0.32(-2.90%)
Jul 21, 2004	11.43	11.45	11.19	11.19	459,936	-0.24(-2.08%)
Jul 20, 2004	11.36	11.46	11.32	11.43	1,161,364	+0.08(+0.74%)
Jul 19, 2004	11.22	11.39	11.16	11.34	753,278	+0.16(+1.45%)
Jul 16, 2004	11.44	11.46	11.18	11.18	211,724	-0.20(-1.72%)
Jul 15, 2004	11.25	11.38	11.23	11.38	302,703	+0.17(+1.56%)
Jul 14, 2004	11.18	11.26	11.12	11.20	207,163	+0.00(+0.04%)
Jul 13, 2004	11.31	11.31	11.16	11.20	304,144	-0.12(-1.03%)
Jul 12, 2004	11.12	11.31	11.09	11.31	400,404	+0.19(+1.69%)
Jul 09, 2004	11.20	11.23	11.04	11.13	352,634	-0.01(-0.08%)
Jul 08, 2004	11.31	11.41	11.09	11.14	659,898	-0.17(-1.55%)
Jul 07, 2004	11.29	11.41	11.28	11.31	563,158	+0.03(+0.22%)
Jul 06, 2004	11.38	11.38	11.17	11.29	319,987	-0.09(-0.81%)
Jul 02, 2004	11.21	11.40	11.21	11.38	578,761	+0.22(+1.98%)
Jul 01, 2004	11.16	11.22	11.03	11.16	747,757	-0.17(-1.51%)
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%)

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.