Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	9.956	9.985	9.831	9.956	386,481	+0.00(+0.00%)
Mar 28, 2002	9.956	9.985	9.831	9.956	386,481	+0.06(+0.63%)
Mar 27, 2002	9.885	9.915	9.815	9.894	240,290	+0.01(+0.13%)
Mar 26, 2002	9.769	9.935	9.769	9.881	211,964	+0.11(+1.15%)
Mar 25, 2002	9.665	9.873	9.627	9.769	282,779	+0.15(+1.52%)
Mar 22, 2002	9.644	9.665	9.581	9.623	233,569	-0.02(-0.17%)
Mar 21, 2002	9.527	9.640	9.527	9.640	289,020	+0.15(+1.63%)
Mar 20, 2002	9.665	9.665	9.477	9.486	458,256	-0.16(-1.64%)
Mar 19, 2002	9.681	9.681	9.585	9.644	127,706	-0.02(-0.17%)
Mar 18, 2002	9.665	9.706	9.590	9.660	146,910	+0.03(+0.26%)
Mar 15, 2002	9.590	9.685	9.590	9.635	373,518	-0.01(-0.09%)
Mar 14, 2002	9.540	9.644	9.535	9.644	294,542	+0.13(+1.40%)
Mar 13, 2002	9.436	9.540	9.436	9.511	129,867	+0.05(+0.53%)
Mar 12, 2002	9.456	9.540	9.448	9.461	464,737	-0.00(-0.04%)
Mar 11, 2002	9.515	9.519	9.381	9.465	223,246	-0.10(-1.00%)
Mar 08, 2002	9.540	9.602	9.456	9.560	323,828	+0.09(+0.97%)
Mar 07, 2002	9.560	9.602	9.415	9.469	215,805	-0.08(-0.87%)
Mar 06, 2002	9.581	9.581	9.477	9.552	372,558	-0.07(-0.74%)
Mar 05, 2002	9.498	9.623	9.456	9.623	611,408	+0.12(+1.32%)
Mar 04, 2002	9.560	9.560	9.481	9.498	216,525	-0.02(-0.18%)
Mar 01, 2002	9.373	9.560	9.215	9.515	681,503	+0.10(+1.06%)
Feb 28, 2002	9.373	9.423	9.331	9.415	289,981	+0.04(+0.44%)
Feb 27, 2002	9.269	9.373	9.269	9.373	369,437	+0.04(+0.40%)
Feb 26, 2002	9.248	9.340	9.231	9.336	167,075	+0.11(+1.22%)
Feb 25, 2002	9.165	9.240	9.165	9.223	265,495	-0.04(-0.40%)
Feb 22, 2002	9.027	9.261	9.027	9.261	291,901	+0.19(+2.11%)
Feb 21, 2002	9.248	9.248	9.069	9.069	72,015	-0.14(-1.49%)
Feb 20, 2002	9.102	9.227	9.086	9.206	303,663	+0.13(+1.42%)
Feb 19, 2002	9.123	9.165	9.040	9.077	177,637	+0.01(+0.09%)
Feb 18, 2002	8.894	9.069	8.894	9.069	139,949	+0.00(+0.00%)
Feb 15, 2002	8.894	9.069	8.894	9.069	139,949	+0.20(+2.21%)
Feb 14, 2002	8.852	8.948	8.831	8.873	535,552	+0.02(+0.24%)
Feb 13, 2002	8.873	8.873	8.811	8.852	181,478	+0.05(+0.52%)
Feb 12, 2002	8.915	8.931	8.748	8.806	247,252	-0.07(-0.75%)
Feb 11, 2002	8.894	8.915	8.865	8.873	254,933	+0.02(+0.24%)
Feb 08, 2002	8.769	8.873	8.769	8.852	332,229	+0.09(+1.00%)
Feb 07, 2002	8.894	8.940	8.748	8.765	333,910	-0.07(-0.80%)
Feb 06, 2002	8.936	8.936	8.794	8.836	267,416	-0.06(-0.66%)
Feb 05, 2002	8.894	8.898	8.861	8.894	103,221	+0.02(+0.28%)
Feb 04, 2002	8.894	8.936	8.831	8.869	122,425	-0.02(-0.23%)
Feb 01, 2002	8.811	8.936	8.786	8.890	154,112	+0.11(+1.23%)
Jan 31, 2002	8.873	8.873	8.648	8.781	158,193	-0.08(-0.89%)
Jan 30, 2002	8.707	8.869	8.707	8.861	175,236	+0.17(+1.92%)
Jan 29, 2002	8.752	8.852	8.669	8.694	157,953	-0.05(-0.62%)
Jan 28, 2002	8.644	8.790	8.644	8.748	98,180	+0.08(+0.96%)
Jan 25, 2002	8.748	8.748	8.665	8.665	189,879	-0.03(-0.29%)
Jan 24, 2002	8.856	8.856	8.657	8.690	151,231	-0.16(-1.84%)
Jan 23, 2002	8.652	8.877	8.648	8.852	267,656	+0.20(+2.36%)
Jan 22, 2002	8.707	8.748	8.602	8.648	252,293	-0.02(-0.29%)
Jan 21, 2002	8.769	8.769	8.665	8.673	145,230	+0.00(+0.00%)
Jan 18, 2002	8.769	8.769	8.665	8.673	145,230	-0.03(-0.38%)
Jan 17, 2002	8.748	8.781	8.636	8.707	205,243	+0.04(+0.48%)
Jan 16, 2002	8.831	8.831	8.648	8.665	192,040	-0.08(-0.95%)
Jan 15, 2002	8.748	8.790	8.644	8.748	264,055	+0.00(+0.00%)
Jan 14, 2002	8.457	8.811	8.457	8.748	507,706	+0.23(+2.69%)
Jan 11, 2002	8.436	8.602	8.423	8.519	739,835	+0.09(+1.04%)

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.