Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	12.93	13.40	12.77	13.40	10,432,596	+0.52(+4.04%)
Jun 29, 2006	12.62	12.91	12.51	12.88	1,317,157	+0.32(+2.52%)
Jun 28, 2006	12.43	12.61	12.36	12.56	902,830	+0.10(+0.77%)
Jun 27, 2006	12.57	12.67	12.43	12.47	1,431,421	-0.08(-0.60%)
Jun 26, 2006	12.52	12.63	12.48	12.54	1,552,886	+0.02(+0.17%)
Jun 23, 2006	12.52	12.57	12.40	12.52	1,004,851	-0.04(-0.30%)
Jun 22, 2006	12.56	12.61	12.37	12.56	846,178	-0.08(-0.63%)
Jun 21, 2006	12.44	12.68	12.38	12.64	853,619	+0.18(+1.47%)
Jun 20, 2006	12.62	12.70	12.46	12.46	968,603	-0.13(-1.03%)
Jun 19, 2006	12.75	12.78	12.55	12.58	1,215,615	-0.11(-0.85%)
Jun 16, 2006	12.73	12.83	12.59	12.69	3,454,327	-0.05(-0.36%)
Jun 15, 2006	12.50	12.75	12.41	12.74	1,222,577	+0.33(+2.69%)
Jun 14, 2006	12.28	12.46	12.23	12.41	1,592,975	+0.10(+0.78%)
Jun 13, 2006	12.35	12.60	12.27	12.31	2,523,891	-0.10(-0.81%)
Jun 12, 2006	12.50	12.50	12.29	12.41	1,793,177	-0.09(-0.70%)
Jun 09, 2006	12.50	12.64	12.41	12.50	1,401,655	+0.06(+0.50%)
Jun 08, 2006	12.25	12.50	12.05	12.43	1,548,325	+0.11(+0.88%)
Jun 07, 2006	12.48	12.56	12.29	12.33	1,485,672	-0.14(-1.14%)
Jun 06, 2006	12.61	12.61	12.38	12.47	2,219,747	-0.15(-1.16%)
Jun 05, 2006	12.43	12.70	12.38	12.61	2,344,573	+0.18(+1.44%)
Jun 02, 2006	12.41	12.51	12.28	12.43	1,532,002	+0.21(+1.74%)
Jun 01, 2006	12.10	12.25	12.07	12.22	2,132,128	+0.13(+1.10%)
May 31, 2006	12.08	12.18	11.98	12.09	1,583,373	+0.04(+0.35%)
May 30, 2006	12.06	12.14	11.94	12.05	1,413,657	-0.02(-0.17%)
May 26, 2006	11.98	12.11	11.92	12.07	1,969,374	+0.20(+1.65%)
May 25, 2006	11.84	11.94	11.73	11.87	1,180,328	+0.13(+1.14%)
May 24, 2006	11.64	11.85	11.57	11.74	1,352,684	+0.10(+0.86%)
May 23, 2006	11.93	12.02	11.59	11.64	1,182,008	-0.13(-1.13%)
May 22, 2006	11.84	11.93	11.61	11.77	1,475,350	-0.10(-0.84%)
May 19, 2006	11.76	12.04	11.74	11.87	1,233,619	+0.05(+0.42%)
May 18, 2006	11.87	11.98	11.81	11.82	1,204,573	+0.00(+0.00%)
May 17, 2006	11.89	11.98	11.80	11.82	1,225,217	-0.17(-1.39%)
May 16, 2006	12.20	12.26	11.99	11.99	1,147,681	-0.18(-1.51%)
May 15, 2006	12.00	12.18	11.83	12.17	1,372,608	+0.09(+0.76%)
May 12, 2006	11.66	12.14	11.66	12.08	2,043,550	+0.02(+0.17%)
May 11, 2006	12.20	12.20	12.02	12.06	2,016,424	-0.15(-1.19%)
May 10, 2006	12.18	12.25	12.08	12.21	966,443	+0.02(+0.17%)
May 09, 2006	12.10	12.23	12.06	12.18	933,316	+0.08(+0.69%)
May 08, 2006	12.07	12.15	12.00	12.10	1,450,865	-0.01(-0.07%)
May 05, 2006	12.14	12.24	12.10	12.11	1,400,694	+0.07(+0.55%)
May 04, 2006	11.67	12.06	11.67	12.04	1,324,838	+0.36(+3.07%)
May 03, 2006	11.46	11.73	11.35	11.69	2,319,128	+0.17(+1.45%)
May 02, 2006	11.54	11.59	11.39	11.52	1,656,348	-0.03(-0.22%)
May 01, 2006	11.80	11.86	11.54	11.54	1,782,375	-0.25(-2.12%)
Apr 28, 2006	11.67	11.91	11.62	11.79	1,627,542	+0.10(+0.82%)
Apr 27, 2006	11.61	11.89	11.59	11.70	981,086	+0.01(+0.11%)
Apr 26, 2006	11.85	11.89	11.64	11.69	1,007,972	-0.11(-0.95%)
Apr 25, 2006	11.84	11.86	11.76	11.80	1,261,705	-0.04(-0.35%)
Apr 24, 2006	11.87	11.89	11.72	11.84	915,552	-0.03(-0.25%)
Apr 21, 2006	12.18	12.21	11.79	11.87	1,447,024	-0.08(-0.70%)
Apr 20, 2006	11.93	12.00	11.71	11.95	1,482,071	+0.00(+0.00%)
Apr 19, 2006	11.84	11.97	11.71	11.95	1,686,114	+0.05(+0.42%)
Apr 18, 2006	11.70	11.98	11.61	11.90	966,203	+0.30(+2.55%)
Apr 17, 2006	11.67	11.68	11.53	11.61	1,256,904	-0.06(-0.54%)
Apr 13, 2006	11.58	11.69	11.45	11.67	2,041,629	+0.09(+0.79%)
Apr 12, 2006	11.64	11.73	11.54	11.58	1,847,908	-0.06(-0.50%)
Apr 11, 2006	11.91	11.94	11.64	11.64	1,442,463	-0.22(-1.83%)
Apr 10, 2006	12.11	12.11	11.81	11.85	1,502,716	-0.29(-2.40%)
Apr 07, 2006	12.49	12.57	12.14	12.14	1,159,204	-0.40(-3.16%)
Apr 06, 2006	12.64	12.69	12.50	12.54	1,273,228	-0.19(-1.47%)
Apr 05, 2006	12.76	12.83	12.58	12.73	1,053,101	+0.02(+0.16%)
Apr 04, 2006	12.68	12.83	12.62	12.71	1,110,953	-0.08(-0.65%)

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.