Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	5.878	5.956	5.854	5.898	2,157,651	-0.01(-0.16%)
Sep 27, 2012	5.936	5.980	5.888	5.907	2,227,165	+0.00(+0.00%)
Sep 26, 2012	5.927	5.970	5.888	5.907	2,377,885	-0.01(-0.16%)
Sep 25, 2012	6.009	6.023	5.907	5.917	2,016,230	-0.08(-1.29%)
Sep 24, 2012	5.975	6.048	5.975	5.994	1,366,045	+0.01(+0.16%)
Sep 21, 2012	6.077	6.081	5.980	5.985	2,234,399	-0.06(-0.96%)
Sep 20, 2012	6.101	6.110	5.999	6.043	1,543,222	-0.09(-1.42%)
Sep 19, 2012	6.173	6.188	6.110	6.130	2,011,337	-0.03(-0.55%)
Sep 18, 2012	6.183	6.210	6.118	6.164	1,209,039	-0.03(-0.55%)
Sep 17, 2012	6.193	6.241	6.173	6.198	1,475,966	-0.03(-0.54%)
Sep 14, 2012	6.144	6.280	6.144	6.231	2,058,253	+0.09(+1.50%)
Sep 13, 2012	6.067	6.178	6.038	6.139	1,886,225	+0.08(+1.36%)
Sep 12, 2012	6.033	6.062	5.985	6.057	2,363,489	+0.06(+1.05%)
Sep 11, 2012	5.965	6.028	5.956	5.994	1,969,916	+0.00(+0.08%)
Sep 10, 2012	6.019	6.052	5.965	5.989	1,719,196	-0.05(-0.88%)
Sep 07, 2012	6.043	6.067	6.023	6.043	2,205,890	+0.03(+0.48%)
Sep 06, 2012	6.014	6.043	5.946	6.014	8,735,011	+0.04(+0.65%)
Sep 05, 2012	5.985	5.994	5.912	5.975	2,902,529	+0.00(+0.08%)
Sep 04, 2012	5.917	6.014	5.878	5.970	2,799,000	+0.07(+1.15%)
Aug 31, 2012	5.985	5.999	5.898	5.902	1,751,050	-0.04(-0.65%)
Aug 30, 2012	5.927	5.985	5.927	5.941	1,747,340	-0.02(-0.41%)
Aug 29, 2012	5.902	5.970	5.873	5.965	2,032,336	+0.07(+1.15%)
Aug 27, 2012	5.902	5.922	5.844	5.898	1,112,568	-0.00(-0.08%)
Aug 24, 2012	5.844	5.924	5.815	5.902	1,259,378	+0.07(+1.16%)
Aug 23, 2012	5.922	5.922	5.825	5.835	1,278,997	-0.10(-1.63%)
Aug 22, 2012	5.917	5.985	5.856	5.931	2,978,054	+0.02(+0.33%)
Aug 21, 2012	5.820	5.917	5.810	5.912	1,786,112	+0.09(+1.49%)
Aug 20, 2012	5.810	5.825	5.781	5.825	1,738,235	+0.00(+0.08%)
Aug 17, 2012	5.796	5.825	5.757	5.820	2,195,621	+0.02(+0.33%)
Aug 16, 2012	5.864	5.869	5.781	5.801	4,002,628	-0.04(-0.74%)
Aug 15, 2012	5.762	5.859	5.757	5.844	1,735,271	+0.08(+1.43%)
Aug 14, 2012	5.796	5.810	5.744	5.762	1,077,839	+0.00(+0.00%)
Aug 13, 2012	5.772	5.801	5.704	5.762	1,256,775	-0.01(-0.17%)
Aug 10, 2012	5.844	5.878	5.757	5.772	2,143,600	-0.08(-1.32%)
Aug 09, 2012	5.864	5.956	5.830	5.849	1,712,280	-0.03(-0.49%)
Aug 08, 2012	5.902	5.917	5.801	5.878	2,371,605	-0.02(-0.33%)
Aug 07, 2012	5.985	6.009	5.898	5.898	1,660,123	-0.07(-1.22%)
Aug 06, 2012	5.946	6.028	5.907	5.970	2,410,700	+0.05(+0.90%)
Aug 03, 2012	5.854	5.956	5.830	5.917	2,216,183	+0.12(+2.09%)
Aug 02, 2012	5.660	5.796	5.636	5.796	3,604,572	+0.12(+2.13%)
Aug 01, 2012	5.762	5.798	5.660	5.675	2,242,034	-0.07(-1.26%)
Jul 31, 2012	5.743	5.791	5.690	5.748	2,217,256	+0.01(+0.25%)
Jul 30, 2012	5.738	5.784	5.709	5.733	1,297,273	+0.00(+0.00%)
Jul 27, 2012	5.656	5.757	5.641	5.733	3,664,123	+0.08(+1.46%)
Jul 26, 2012	5.612	5.728	5.559	5.651	6,238,838	+0.19(+3.45%)
Jul 25, 2012	5.525	5.549	5.438	5.462	8,315,198	+0.00(+0.09%)
Jul 24, 2012	5.559	5.583	5.423	5.457	5,693,690	-0.08(-1.40%)
Jul 23, 2012	5.583	5.622	5.515	5.535	2,743,539	-0.09(-1.55%)
Jul 20, 2012	5.709	5.733	5.622	5.622	5,347,587	-0.13(-2.27%)
Jul 19, 2012	5.864	5.888	5.748	5.752	1,951,348	-0.10(-1.74%)
Jul 18, 2012	5.912	5.927	5.815	5.854	2,283,967	-0.05(-0.90%)
Jul 17, 2012	5.873	5.907	5.806	5.907	5,184,766	+0.05(+0.83%)
Jul 16, 2012	5.869	5.893	5.815	5.859	1,710,792	-0.01(-0.25%)
Jul 13, 2012	5.854	5.889	5.801	5.873	1,556,500	+0.06(+1.00%)
Jul 12, 2012	5.622	5.854	5.588	5.815	2,620,229	+0.17(+3.00%)
Jul 11, 2012	5.690	5.699	5.631	5.646	4,138,975	-0.05(-0.85%)
Jul 10, 2012	5.849	5.864	5.675	5.694	2,425,340	-0.11(-1.83%)
Jul 09, 2012	5.869	5.878	5.784	5.801	1,363,608	-0.05(-0.83%)
Jul 06, 2012	5.767	5.864	5.762	5.849	2,118,825	+0.04(+0.67%)
Jul 05, 2012	5.902	5.917	5.791	5.810	3,229,701	-0.07(-1.23%)
Jul 03, 2012	5.888	5.912	5.835	5.883	1,694,937	+0.01(+0.25%)

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.