Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	7.977	8.028	7.925	7.988	4,320,219	+0.05(+0.57%)
Mar 30, 2016	7.982	7.993	7.886	7.942	3,794,902	-0.01(-0.07%)
Mar 29, 2016	7.711	7.948	7.700	7.948	2,795,438	+0.23(+2.99%)
Mar 28, 2016	7.616	7.717	7.571	7.717	2,202,731	+0.11(+1.48%)
Mar 24, 2016	7.475	7.604	7.604	7.604	3,041,949	+0.08(+1.05%)
Mar 23, 2016	7.554	7.582	7.464	7.526	4,271,848	-0.02(-0.30%)
Mar 22, 2016	7.526	7.565	7.469	7.548	1,407,434	+0.01(+0.07%)
Mar 21, 2016	7.492	7.619	7.492	7.542	2,387,925	+0.01(+0.07%)
Mar 18, 2016	7.666	7.700	7.509	7.537	3,775,372	-0.12(-1.55%)
Mar 17, 2016	7.565	7.683	7.542	7.655	1,862,365	+0.10(+1.27%)
Mar 16, 2016	7.447	7.582	7.419	7.559	1,763,670	+0.09(+1.21%)
Mar 15, 2016	7.328	7.497	7.328	7.469	1,266,943	+0.02(+0.23%)
Mar 14, 2016	7.357	7.469	7.317	7.452	2,306,676	+0.07(+0.92%)
Mar 11, 2016	7.300	7.402	7.283	7.385	1,700,530	+0.19(+2.58%)
Mar 10, 2016	7.340	7.354	7.140	7.199	1,669,258	-0.10(-1.39%)
Mar 09, 2016	7.238	7.345	7.238	7.300	1,417,463	+0.07(+1.01%)
Mar 08, 2016	7.441	7.486	7.227	7.227	2,746,469	-0.20(-2.73%)
Mar 07, 2016	7.357	7.492	7.323	7.430	2,303,720	+0.03(+0.38%)
Mar 04, 2016	7.385	7.416	7.354	7.402	2,083,787	+0.00(+0.00%)
Mar 03, 2016	7.317	7.407	7.281	7.402	1,934,505	+0.08(+1.15%)
Mar 02, 2016	7.193	7.323	7.185	7.317	1,698,708	+0.10(+1.33%)
Mar 01, 2016	7.002	7.221	6.945	7.221	3,661,191	+0.29(+4.14%)
Feb 29, 2016	6.990	7.024	6.912	6.934	3,597,295	-0.05(-0.65%)
Feb 26, 2016	7.035	7.052	6.974	6.979	3,700,297	-0.05(-0.72%)
Feb 25, 2016	7.047	7.069	6.990	7.030	3,342,946	+0.11(+1.55%)
Feb 24, 2016	6.928	6.971	6.864	6.923	2,726,852	-0.06(-0.89%)
Feb 23, 2016	6.951	7.024	6.889	6.985	2,304,604	+0.00(+0.00%)
Feb 22, 2016	6.844	7.007	6.912	6.985	2,718,158	+0.14(+2.06%)
Feb 19, 2016	6.759	6.895	6.737	6.844	2,254,347	+0.03(+0.50%)
Feb 18, 2016	6.714	6.816	6.652	6.810	2,635,517	+0.09(+1.34%)
Feb 17, 2016	6.602	6.782	6.602	6.720	2,728,078	+0.12(+1.88%)
Feb 16, 2016	6.585	6.619	6.495	6.596	2,905,603	+0.10(+1.47%)
Feb 12, 2016	6.405	6.500	6.500	6.500	3,271,670	+0.14(+2.21%)
Feb 11, 2016	6.444	6.483	6.320	6.360	5,153,186	-0.20(-3.01%)
Feb 10, 2016	6.568	6.692	6.557	6.557	2,476,826	+0.02(+0.26%)
Feb 09, 2016	6.579	6.686	6.486	6.540	4,189,292	-0.12(-1.86%)
Feb 08, 2016	7.019	7.019	6.590	6.664	5,289,989	-0.41(-5.81%)
Feb 05, 2016	6.990	7.306	6.990	7.075	5,453,407	-0.20(-2.71%)
Feb 04, 2016	7.086	7.317	7.044	7.272	5,289,343	+0.11(+1.57%)
Feb 03, 2016	7.120	7.210	7.058	7.159	3,470,950	+0.07(+0.95%)
Feb 02, 2016	7.210	7.210	7.047	7.092	5,513,164	-0.12(-1.72%)
Feb 01, 2016	7.188	7.255	7.157	7.216	4,859,325	-0.01(-0.16%)
Jan 29, 2016	7.120	7.244	7.083	7.227	2,578,859	+0.17(+2.48%)
Jan 28, 2016	7.120	7.204	7.041	7.052	2,828,155	-0.02(-0.24%)
Jan 27, 2016	7.064	7.165	7.027	7.069	3,209,999	-0.03(-0.40%)
Jan 26, 2016	6.962	7.148	6.962	7.097	6,062,333	+0.16(+2.27%)
Jan 25, 2016	6.923	7.030	6.850	6.940	4,439,852	+0.02(+0.24%)
Jan 22, 2016	6.816	6.979	6.793	6.923	4,783,085	+0.18(+2.67%)
Jan 21, 2016	6.810	6.838	6.661	6.743	4,789,909	-0.01(-0.08%)
Jan 20, 2016	6.906	6.951	6.551	6.748	3,575,116	-0.29(-4.08%)
Jan 19, 2016	7.131	7.165	6.974	7.035	2,542,160	-0.03(-0.48%)
Jan 15, 2016	7.052	7.069	7.069	7.069	2,590,849	-0.09(-1.26%)
Jan 14, 2016	7.238	7.238	7.092	7.159	3,136,823	-0.02(-0.31%)
Jan 13, 2016	7.295	7.376	7.149	7.182	3,155,803	-0.11(-1.47%)
Jan 12, 2016	7.588	7.588	7.278	7.289	5,355,976	-0.24(-3.14%)
Jan 11, 2016	7.486	7.593	7.458	7.526	3,871,802	+0.08(+1.06%)
Jan 08, 2016	7.700	7.734	7.435	7.447	7,871,090	-0.25(-3.22%)
Jan 07, 2016	7.711	7.802	7.678	7.695	4,743,363	-0.18(-2.29%)
Jan 06, 2016	7.773	7.897	7.768	7.875	5,117,783	+0.06(+0.72%)
Jan 05, 2016	7.621	7.838	7.593	7.818	5,577,816	+0.20(+2.66%)

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.