Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	6.879	6.879	6.708	6.780	3,524,018	-0.04(-0.57%)
Sep 29, 2015	6.626	6.838	6.620	6.818	4,833,968	+0.19(+2.91%)
Sep 28, 2015	6.692	6.692	6.543	6.626	2,487,455	-0.09(-1.31%)
Sep 25, 2015	6.719	6.763	6.662	6.714	1,934,875	+0.01(+0.08%)
Sep 24, 2015	6.752	6.796	6.664	6.708	1,764,814	-0.07(-1.06%)
Sep 23, 2015	6.752	6.840	6.736	6.780	1,926,260	+0.03(+0.49%)
Sep 22, 2015	6.813	6.890	6.736	6.747	2,262,307	-0.13(-1.92%)
Sep 21, 2015	6.780	6.901	6.741	6.879	3,244,425	+0.09(+1.30%)
Sep 18, 2015	6.802	6.882	6.763	6.791	4,186,957	-0.09(-1.28%)
Sep 17, 2015	6.785	6.989	6.741	6.879	3,877,099	+0.10(+1.54%)
Sep 16, 2015	6.714	6.796	6.714	6.774	5,931,206	+0.04(+0.65%)
Sep 15, 2015	6.637	6.769	6.604	6.730	3,078,947	+0.10(+1.58%)
Sep 14, 2015	6.648	6.648	6.590	6.626	1,567,960	+0.01(+0.08%)
Sep 11, 2015	6.494	6.620	6.477	6.620	1,681,888	+0.10(+1.52%)
Sep 10, 2015	6.400	6.593	6.400	6.521	3,040,594	+0.07(+1.02%)
Sep 09, 2015	6.620	6.659	6.439	6.455	2,105,666	-0.12(-1.76%)
Sep 08, 2015	6.587	6.598	6.516	6.571	3,158,517	+0.12(+1.88%)
Sep 04, 2015	6.554	6.450	6.450	6.450	3,439,987	-0.17(-2.50%)
Sep 03, 2015	6.565	6.664	6.527	6.615	5,665,296	+0.07(+1.09%)
Sep 02, 2015	6.615	6.637	6.494	6.543	4,123,162	+0.02(+0.34%)
Sep 01, 2015	6.516	6.604	6.439	6.521	5,949,799	-0.15(-2.23%)
Aug 31, 2015	6.863	6.863	6.642	6.670	5,657,710	-0.21(-3.12%)
Aug 28, 2015	6.901	6.929	6.840	6.885	2,128,307	-0.02(-0.24%)
Aug 27, 2015	6.918	6.967	6.774	6.901	6,321,998	+0.07(+1.05%)
Aug 26, 2015	6.796	6.860	6.653	6.829	4,425,195	+0.17(+2.56%)
Aug 25, 2015	7.055	7.055	6.653	6.659	4,925,055	-0.23(-3.35%)
Aug 24, 2015	7.154	7.195	6.879	6.890	5,002,686	-0.50(-6.71%)
Aug 21, 2015	7.556	7.578	7.385	7.385	4,287,150	-0.19(-2.47%)
Aug 20, 2015	7.583	7.616	7.523	7.572	2,444,339	-0.05(-0.65%)
Aug 19, 2015	7.583	7.655	7.534	7.622	2,689,495	+0.00(+0.00%)
Aug 18, 2015	7.583	7.638	7.550	7.622	2,090,040	+0.03(+0.44%)
Aug 17, 2015	7.550	7.600	7.465	7.589	3,764,168	+0.05(+0.66%)
Aug 14, 2015	7.468	7.564	7.418	7.539	3,457,637	+0.06(+0.81%)
Aug 13, 2015	7.627	7.694	7.402	7.479	2,996,859	-0.01(-0.07%)
Aug 12, 2015	7.490	7.501	7.402	7.484	3,012,208	-0.05(-0.66%)
Aug 11, 2015	7.462	7.561	7.440	7.534	1,791,670	+0.06(+0.74%)
Aug 10, 2015	7.495	7.512	7.446	7.479	1,782,384	+0.01(+0.15%)
Aug 07, 2015	7.473	7.517	7.394	7.468	2,750,329	-0.03(-0.37%)
Aug 06, 2015	7.435	7.501	7.328	7.495	3,602,101	+0.05(+0.67%)
Aug 05, 2015	7.578	7.594	7.413	7.446	4,446,580	-0.13(-1.67%)
Aug 04, 2015	7.682	7.727	7.556	7.572	1,590,084	-0.13(-1.64%)
Aug 03, 2015	7.572	7.705	7.572	7.699	6,737,104	+0.12(+1.60%)
Jul 31, 2015	7.583	7.638	7.561	7.578	3,639,647	+0.06(+0.81%)
Jul 30, 2015	7.501	7.561	7.479	7.517	3,672,524	+0.00(+0.00%)
Jul 29, 2015	7.429	7.561	7.385	7.517	3,997,432	+0.07(+0.89%)
Jul 28, 2015	7.462	7.528	7.424	7.451	4,397,562	-0.01(-0.07%)
Jul 27, 2015	7.517	7.572	7.435	7.457	5,621,933	-0.06(-0.73%)
Jul 24, 2015	7.572	7.583	7.501	7.512	4,174,579	-0.06(-0.80%)
Jul 23, 2015	7.572	7.572	7.523	7.572	7,675,039	+0.01(+0.15%)
Jul 22, 2015	7.539	7.597	7.534	7.561	3,609,239	+0.03(+0.44%)
Jul 21, 2015	7.528	7.589	7.479	7.528	2,711,555	+0.00(+0.00%)
Jul 20, 2015	7.567	7.611	7.468	7.528	3,501,549	-0.06(-0.80%)
Jul 17, 2015	7.561	7.633	7.539	7.589	5,303,246	-0.01(-0.07%)
Jul 16, 2015	7.600	7.649	7.561	7.594	4,395,065	+0.03(+0.36%)
Jul 15, 2015	7.561	7.616	7.517	7.567	7,251,786	-0.02(-0.29%)
Jul 14, 2015	7.605	7.666	7.556	7.589	10,982,077	-0.01(-0.14%)
Jul 13, 2015	7.583	7.674	7.539	7.600	2,710,379	+0.06(+0.80%)
Jul 10, 2015	7.484	7.594	7.484	7.539	1,435,463	+0.07(+0.88%)
Jul 09, 2015	7.556	7.605	7.457	7.473	3,065,584	-0.05(-0.66%)
Jul 08, 2015	7.495	7.561	7.462	7.523	3,353,087	-0.03(-0.44%)
Jul 07, 2015	7.462	7.578	7.457	7.556	3,504,593	+0.12(+1.63%)
Jul 06, 2015	7.363	7.446	7.358	7.435	2,038,187	+0.06(+0.75%)
Jul 02, 2015	7.429	7.380	7.380	7.380	2,755,842	+0.03(+0.37%)

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.