Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	13.96	14.08	13.85	13.90	959,722	-0.13(-0.95%)
Oct 30, 2006	13.83	14.04	13.81	14.03	1,098,711	+0.17(+1.20%)
Oct 27, 2006	14.00	14.11	13.61	13.86	1,731,004	-0.30(-2.12%)
Oct 26, 2006	14.11	14.26	14.05	14.16	975,805	+0.10(+0.68%)
Oct 25, 2006	14.11	14.26	14.00	14.07	2,192,141	-0.08(-0.59%)
Oct 24, 2006	14.35	14.37	14.13	14.15	1,067,264	-0.20(-1.39%)
Oct 23, 2006	14.14	14.36	14.09	14.35	839,696	+0.19(+1.32%)
Oct 20, 2006	14.26	14.31	14.14	14.16	486,582	-0.07(-0.53%)
Oct 19, 2006	14.36	14.36	14.19	14.24	2,362,817	-0.11(-0.75%)
Oct 18, 2006	14.27	14.35	14.22	14.35	1,365,167	+0.09(+0.64%)
Oct 17, 2006	14.21	14.26	14.15	14.26	782,804	+0.03(+0.20%)
Oct 16, 2006	14.15	14.23	14.07	14.23	1,929,526	+0.12(+0.89%)
Oct 13, 2006	14.06	14.16	14.03	14.10	676,942	+0.05(+0.36%)
Oct 12, 2006	13.96	14.05	13.88	14.05	1,085,748	+0.15(+1.11%)
Oct 11, 2006	13.85	13.98	13.79	13.90	1,434,541	+0.06(+0.42%)
Oct 10, 2006	13.78	13.88	13.69	13.84	1,725,003	+0.01(+0.09%)
Oct 09, 2006	13.66	13.83	13.65	13.83	981,806	+0.13(+0.94%)
Oct 06, 2006	13.73	13.75	13.61	13.70	1,329,879	-0.04(-0.30%)
Oct 05, 2006	13.65	13.75	13.65	13.74	742,236	+0.07(+0.49%)
Oct 04, 2006	13.63	13.68	13.57	13.67	1,231,219	+0.05(+0.37%)
Oct 03, 2006	13.56	13.74	13.46	13.62	1,226,418	-0.08(-0.55%)
Oct 02, 2006	13.54	13.72	13.43	13.70	2,072,116	+0.14(+1.01%)
Sep 29, 2006	13.66	13.72	13.56	13.56	7,502,299	-0.10(-0.76%)
Sep 28, 2006	13.73	13.96	13.56	13.66	1,489,033	-0.18(-1.26%)
Sep 27, 2006	13.68	13.85	13.64	13.84	967,883	+0.15(+1.10%)
Sep 26, 2006	13.72	13.86	13.69	13.69	600,126	-0.02(-0.12%)
Sep 25, 2006	13.81	13.84	13.68	13.71	1,701,478	-0.07(-0.48%)
Sep 22, 2006	13.66	13.77	13.31	13.77	3,322,059	+0.09(+0.64%)
Sep 21, 2006	13.92	13.99	13.63	13.68	717,991	-0.24(-1.71%)
Sep 20, 2006	14.15	14.17	13.89	13.92	1,373,329	-0.17(-1.21%)
Sep 19, 2006	14.01	14.14	13.99	14.09	1,212,735	+0.12(+0.86%)
Sep 18, 2006	13.88	13.99	13.86	13.97	880,025	+0.02(+0.18%)
Sep 15, 2006	13.93	14.04	13.91	13.95	458,496	+0.06(+0.42%)
Sep 14, 2006	13.95	13.95	13.83	13.89	520,429	-0.06(-0.45%)
Sep 13, 2006	13.74	13.95	13.68	13.95	777,043	+0.21(+1.55%)
Sep 12, 2006	13.69	13.79	13.46	13.74	800,328	+0.07(+0.55%)
Sep 11, 2006	13.56	13.68	13.44	13.66	690,385	+0.08(+0.61%)
Sep 08, 2006	13.59	13.60	13.41	13.58	511,067	+0.04(+0.31%)
Sep 07, 2006	13.50	13.64	13.44	13.54	652,217	-0.04(-0.31%)
Sep 06, 2006	13.58	13.64	13.54	13.58	1,337,561	-0.08(-0.61%)
Sep 05, 2006	13.51	13.67	13.48	13.66	615,489	+0.18(+1.33%)
Sep 01, 2006	13.66	13.74	13.43	13.48	1,043,499	-0.11(-0.80%)
Aug 31, 2006	13.63	13.75	13.59	13.59	1,050,461	-0.05(-0.37%)
Aug 30, 2006	13.55	13.66	13.55	13.64	319,987	+0.11(+0.83%)
Aug 29, 2006	13.66	13.66	13.48	13.53	375,679	-0.10(-0.73%)
Aug 28, 2006	13.35	13.64	13.34	13.63	643,815	+0.30(+2.25%)
Aug 25, 2006	13.37	13.42	13.30	13.33	417,207	-0.03(-0.25%)
Aug 24, 2006	13.27	13.36	13.18	13.36	501,945	+0.10(+0.72%)
Aug 23, 2006	13.56	13.56	13.21	13.27	802,248	-0.27(-2.00%)
Aug 22, 2006	13.44	13.58	13.39	13.54	647,896	+0.03(+0.25%)
Aug 21, 2006	13.33	13.52	13.29	13.51	658,698	+0.15(+1.09%)
Aug 18, 2006	13.41	13.45	13.26	13.36	786,885	-0.05(-0.37%)
Aug 17, 2006	13.59	13.61	13.40	13.41	911,711	-0.17(-1.26%)
Aug 16, 2006	13.76	13.76	13.56	13.58	1,592,255	+0.00(+0.03%)
Aug 15, 2006	13.64	13.76	13.56	13.58	751,598	-0.04(-0.28%)
Aug 14, 2006	13.50	13.68	13.47	13.61	446,493	+0.18(+1.33%)
Aug 11, 2006	13.56	13.60	13.41	13.43	510,347	-0.18(-1.35%)
Aug 10, 2006	13.54	13.71	13.41	13.62	1,623,941	+0.04(+0.31%)
Aug 09, 2006	13.64	13.71	13.51	13.58	1,274,428	+0.03(+0.25%)
Aug 08, 2006	13.56	13.71	13.53	13.54	1,719,962	-0.08(-0.55%)
Aug 07, 2006	13.62	13.64	13.51	13.62	961,642	-0.00(-0.03%)
Aug 04, 2006	13.33	13.62	13.33	13.62	937,157	+0.29(+2.19%)
Aug 03, 2006	13.13	13.38	13.12	13.33	703,828	+0.19(+1.46%)
Aug 02, 2006	13.21	13.23	13.08	13.14	1,113,834	-0.02(-0.13%)

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.