Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	7.316	7.455	7.253	7.378	3,240,556	-0.01(-0.14%)
Jan 30, 2014	7.331	7.455	7.331	7.388	1,668,714	+0.11(+1.57%)
Jan 29, 2014	7.316	7.388	7.243	7.274	1,455,012	-0.09(-1.20%)
Jan 28, 2014	7.305	7.404	7.279	7.362	1,804,940	+0.09(+1.21%)
Jan 27, 2014	7.362	7.404	7.243	7.274	1,341,679	-0.08(-1.13%)
Jan 24, 2014	7.481	7.481	7.316	7.357	2,148,452	-0.14(-1.86%)
Jan 23, 2014	7.419	7.517	7.367	7.497	2,082,768	+0.05(+0.70%)
Jan 22, 2014	7.367	7.471	7.326	7.445	2,511,064	+0.11(+1.48%)
Jan 21, 2014	7.171	7.372	7.155	7.336	1,767,349	+0.18(+2.46%)
Jan 17, 2014	7.284	7.160	7.160	7.160	2,015,721	-0.12(-1.71%)
Jan 16, 2014	7.202	7.331	7.196	7.284	2,006,019	+0.15(+2.10%)
Jan 15, 2014	7.186	7.238	7.134	7.134	2,361,189	-0.05(-0.72%)
Jan 14, 2014	7.196	7.238	7.155	7.186	1,167,368	+0.02(+0.29%)
Jan 13, 2014	7.196	7.228	7.145	7.165	1,146,815	-0.05(-0.65%)
Jan 10, 2014	7.186	7.264	7.176	7.212	1,378,621	+0.06(+0.87%)
Jan 09, 2014	7.253	7.264	7.098	7.150	1,457,079	-0.08(-1.07%)
Jan 08, 2014	7.279	7.316	7.222	7.228	1,666,381	-0.06(-0.78%)
Jan 07, 2014	7.253	7.383	7.228	7.284	3,116,190	+0.13(+1.81%)
Jan 06, 2014	7.134	7.202	7.103	7.155	2,668,808	+0.03(+0.36%)
Jan 03, 2014	7.119	7.202	7.083	7.129	1,699,858	+0.00(+0.00%)
Jan 02, 2014	7.176	7.207	7.039	7.129	1,689,459	-0.09(-1.22%)
Dec 31, 2013	7.268	7.217	7.217	7.217	2,359,735	-0.06(-0.77%)
Dec 30, 2013	7.171	7.279	7.171	7.274	1,420,507	+0.10(+1.36%)
Dec 27, 2013	7.120	7.179	7.069	7.176	859,633	+0.03(+0.43%)
Dec 26, 2013	7.145	7.217	7.110	7.145	1,059,846	+0.05(+0.72%)
Dec 24, 2013	7.115	7.173	7.089	7.094	770,019	-0.03(-0.43%)
Dec 23, 2013	7.171	7.207	7.115	7.125	1,421,477	+0.00(+0.00%)
Dec 20, 2013	7.002	7.125	6.961	7.125	1,512,985	+0.15(+2.20%)
Dec 19, 2013	7.063	7.063	6.956	6.971	2,399,384	-0.13(-1.80%)
Dec 18, 2013	6.843	7.099	6.813	7.099	2,457,884	+0.25(+3.59%)
Dec 17, 2013	6.859	6.910	6.766	6.853	2,089,602	+0.09(+1.29%)
Dec 16, 2013	6.777	6.797	6.725	6.766	929,558	+0.00(+0.00%)
Dec 13, 2013	6.761	6.869	6.690	6.766	1,181,478	+0.03(+0.46%)
Dec 12, 2013	6.746	6.751	6.669	6.736	2,528,715	+0.02(+0.31%)
Dec 11, 2013	6.853	6.884	6.692	6.715	2,208,672	-0.17(-2.53%)
Dec 10, 2013	6.818	6.915	6.797	6.889	2,487,830	+0.07(+1.05%)
Dec 09, 2013	6.818	6.843	6.725	6.818	2,303,561	+0.00(+0.00%)
Dec 06, 2013	6.823	6.879	6.788	6.818	1,055,594	+0.04(+0.60%)
Dec 05, 2013	6.746	6.787	6.684	6.777	1,832,026	+0.02(+0.23%)
Dec 04, 2013	6.705	6.838	6.705	6.761	1,169,836	-0.01(-0.15%)
Dec 03, 2013	6.772	6.818	6.725	6.772	1,969,009	-0.03(-0.38%)
Dec 02, 2013	6.777	6.823	6.705	6.797	2,443,669	-0.01(-0.08%)
Nov 29, 2013	6.869	6.889	6.787	6.802	1,308,632	-0.06(-0.90%)
Nov 27, 2013	6.813	6.879	6.777	6.864	1,079,865	+0.07(+0.98%)
Nov 26, 2013	6.823	6.825	6.782	6.797	3,431,016	-0.03(-0.38%)
Nov 25, 2013	6.879	6.889	6.797	6.823	848,913	-0.03(-0.45%)
Nov 22, 2013	6.843	6.864	6.792	6.853	948,698	+0.00(+0.00%)
Nov 21, 2013	6.884	6.930	6.818	6.853	3,275,849	+0.00(+0.00%)
Nov 20, 2013	6.966	7.053	6.818	6.853	1,350,857	-0.12(-1.69%)
Nov 19, 2013	7.038	7.074	6.889	6.971	2,481,216	-0.06(-0.87%)
Nov 18, 2013	7.084	7.125	7.017	7.033	1,407,791	-0.05(-0.65%)
Nov 15, 2013	6.982	7.089	6.946	7.079	1,716,624	+0.10(+1.47%)
Nov 14, 2013	6.941	7.053	6.920	6.976	1,158,448	+0.06(+0.81%)
Nov 13, 2013	6.792	6.925	6.772	6.920	2,015,257	+0.11(+1.58%)
Nov 12, 2013	6.853	6.864	6.756	6.813	1,043,726	-0.04(-0.60%)
Nov 11, 2013	6.848	6.898	6.838	6.853	1,838,955	-0.01(-0.15%)
Nov 08, 2013	7.017	7.017	6.813	6.864	3,601,031	-0.10(-1.40%)
Nov 07, 2013	7.074	7.094	6.941	6.961	1,553,296	-0.12(-1.66%)
Nov 06, 2013	7.238	7.279	7.053	7.079	3,281,408	-0.15(-2.06%)
Nov 05, 2013	7.263	7.309	7.197	7.227	2,040,550	-0.10(-1.40%)
Nov 04, 2013	7.325	7.350	7.207	7.330	1,836,915	+0.03(+0.35%)

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.