Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	6.746	6.832	6.639	6.675	2,270,884	-0.12(-1.72%)
Sep 27, 2013	6.781	6.852	6.670	6.791	1,472,793	+0.00(+0.00%)
Sep 26, 2013	6.781	6.827	6.741	6.791	1,322,924	+0.01(+0.07%)
Sep 25, 2013	6.796	6.898	6.725	6.786	3,265,316	-0.02(-0.22%)
Sep 24, 2013	6.756	6.847	6.715	6.801	2,814,242	+0.02(+0.30%)
Sep 23, 2013	6.806	6.887	6.761	6.781	2,097,106	-0.05(-0.74%)
Sep 20, 2013	6.948	6.953	6.806	6.832	3,031,911	-0.11(-1.53%)
Sep 19, 2013	6.908	7.039	6.898	6.938	2,863,007	+0.03(+0.37%)
Sep 18, 2013	6.624	6.981	6.589	6.913	2,417,280	+0.26(+3.96%)
Sep 17, 2013	6.649	6.715	6.624	6.649	2,136,772	-0.02(-0.23%)
Sep 16, 2013	6.741	6.776	6.599	6.665	2,536,574	+0.07(+1.08%)
Sep 13, 2013	6.563	6.634	6.548	6.594	1,252,983	+0.03(+0.46%)
Sep 12, 2013	6.670	6.725	6.563	6.563	1,108,754	-0.12(-1.82%)
Sep 11, 2013	6.634	6.690	6.604	6.685	1,281,795	+0.04(+0.53%)
Sep 10, 2013	6.670	6.730	6.573	6.649	1,881,340	+0.01(+0.08%)
Sep 09, 2013	6.477	6.649	6.452	6.644	1,970,482	+0.18(+2.74%)
Sep 06, 2013	6.467	6.594	6.447	6.467	4,490,543	+0.16(+2.49%)
Sep 05, 2013	6.437	6.437	6.290	6.310	1,534,318	-0.12(-1.81%)
Sep 04, 2013	6.386	6.467	6.346	6.427	2,539,123	+0.05(+0.71%)
Sep 03, 2013	6.543	6.571	6.325	6.381	2,349,517	-0.11(-1.72%)
Aug 30, 2013	6.604	6.654	6.487	6.492	1,613,303	-0.10(-1.54%)
Aug 29, 2013	6.568	6.624	6.538	6.594	1,587,465	+0.01(+0.08%)
Aug 28, 2013	6.584	6.614	6.523	6.589	2,056,579	+0.00(+0.00%)
Aug 27, 2013	6.573	6.690	6.406	6.589	2,001,114	-0.07(-0.99%)
Aug 26, 2013	6.639	6.670	6.594	6.654	1,494,800	+0.02(+0.23%)
Aug 23, 2013	6.497	6.639	6.452	6.639	1,660,523	+0.15(+2.26%)
Aug 22, 2013	6.411	6.503	6.361	6.492	1,787,935	+0.09(+1.34%)
Aug 21, 2013	6.401	6.543	6.315	6.406	2,588,046	-0.05(-0.71%)
Aug 20, 2013	6.335	6.589	6.335	6.452	4,132,909	+0.15(+2.33%)
Aug 19, 2013	6.371	6.406	6.300	6.305	4,138,181	-0.06(-0.88%)
Aug 16, 2013	6.579	6.614	6.361	6.361	4,066,258	-0.23(-3.53%)
Aug 15, 2013	6.695	6.695	6.553	6.594	2,261,149	-0.13(-1.88%)
Aug 14, 2013	6.741	6.791	6.715	6.720	2,180,087	-0.01(-0.15%)
Aug 13, 2013	6.882	6.908	6.730	6.730	2,243,218	-0.16(-2.28%)
Aug 12, 2013	6.984	7.014	6.882	6.887	1,461,639	-0.13(-1.88%)
Aug 09, 2013	6.847	7.070	6.832	7.019	1,562,298	+0.15(+2.21%)
Aug 08, 2013	6.887	6.913	6.827	6.867	1,054,555	-0.02(-0.22%)
Aug 07, 2013	6.867	6.903	6.837	6.882	962,883	+0.00(+0.00%)
Aug 06, 2013	6.903	6.938	6.855	6.882	1,646,606	-0.04(-0.59%)
Aug 05, 2013	6.898	6.948	6.867	6.923	1,509,491	+0.01(+0.15%)
Aug 02, 2013	6.974	7.034	6.887	6.913	2,035,538	-0.10(-1.44%)
Aug 01, 2013	7.090	7.095	6.979	7.014	1,459,709	-0.05(-0.65%)
Jul 31, 2013	7.242	7.242	7.044	7.060	2,578,900	-0.20(-2.72%)
Jul 30, 2013	7.186	7.288	7.171	7.257	2,179,485	+0.12(+1.63%)
Jul 29, 2013	7.156	7.196	7.120	7.141	1,527,711	-0.05(-0.63%)
Jul 26, 2013	7.181	7.293	7.123	7.186	2,287,534	-0.04(-0.56%)
Jul 25, 2013	7.105	7.270	7.004	7.227	4,140,353	+0.06(+0.85%)
Jul 24, 2013	7.288	7.303	7.115	7.166	3,979,859	-0.10(-1.32%)
Jul 23, 2013	7.308	7.308	7.212	7.262	1,498,706	-0.01(-0.07%)
Jul 22, 2013	7.191	7.288	7.161	7.267	2,307,023	+0.07(+0.91%)
Jul 19, 2013	7.369	7.369	7.171	7.201	3,468,136	-0.17(-2.34%)
Jul 18, 2013	7.282	7.394	7.257	7.374	2,450,544	+0.11(+1.46%)
Jul 17, 2013	7.247	7.303	7.212	7.267	871,700	+0.03(+0.35%)
Jul 16, 2013	7.237	7.303	7.196	7.242	1,543,753	-0.02(-0.21%)
Jul 15, 2013	7.247	7.318	7.222	7.257	849,578	+0.01(+0.14%)
Jul 12, 2013	7.282	7.318	7.191	7.247	1,851,008	-0.05(-0.63%)
Jul 11, 2013	7.181	7.323	7.171	7.293	3,703,391	+0.18(+2.56%)
Jul 10, 2013	7.034	7.120	7.004	7.110	2,864,578	+0.08(+1.08%)
Jul 09, 2013	6.938	7.049	6.908	7.034	2,534,011	+0.13(+1.83%)
Jul 08, 2013	6.908	6.991	6.882	6.908	1,476,938	+0.03(+0.44%)
Jul 05, 2013	6.882	6.908	6.685	6.877	2,548,830	+0.01(+0.07%)
Jul 03, 2013	6.872	6.928	6.796	6.872	1,286,702	-0.02(-0.22%)
Jul 02, 2013	6.852	7.024	6.801	6.887	3,548,698	-0.01(-0.07%)

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.