Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	9.077	9.093	8.947	8.953	4,626,851	-0.15(-1.66%)
Jan 29, 2015	9.034	9.120	8.985	9.104	2,344,496	+0.08(+0.84%)
Jan 28, 2015	9.195	9.233	9.023	9.028	2,137,111	-0.13(-1.47%)
Jan 27, 2015	9.093	9.174	9.050	9.163	3,073,999	+0.05(+0.59%)
Jan 26, 2015	8.980	9.109	8.937	9.109	4,683,944	+0.11(+1.26%)
Jan 23, 2015	9.001	9.017	8.947	8.996	6,259,240	+0.01(+0.12%)
Jan 22, 2015	8.899	9.001	8.845	8.985	2,953,110	+0.13(+1.46%)
Jan 21, 2015	8.834	8.888	8.796	8.856	2,441,235	-0.01(-0.06%)
Jan 20, 2015	8.893	8.947	8.802	8.861	6,297,259	-0.03(-0.30%)
Jan 16, 2015	8.813	8.893	8.743	8.888	3,527,570	+0.09(+0.98%)
Jan 15, 2015	8.845	8.861	8.748	8.802	2,820,956	-0.03(-0.31%)
Jan 14, 2015	8.667	8.834	8.608	8.829	4,169,254	+0.12(+1.42%)
Jan 13, 2015	8.716	8.813	8.602	8.705	2,230,486	-0.01(-0.06%)
Jan 12, 2015	8.619	8.716	8.597	8.710	2,516,628	+0.11(+1.25%)
Jan 09, 2015	8.646	8.689	8.586	8.602	2,689,723	-0.04(-0.44%)
Jan 08, 2015	8.624	8.667	8.549	8.640	2,532,476	+0.02(+0.25%)
Jan 07, 2015	8.500	8.624	8.484	8.619	4,948,082	+0.07(+0.82%)
Jan 06, 2015	8.559	8.646	8.511	8.549	4,514,875	-0.01(-0.13%)
Jan 05, 2015	8.500	8.597	8.500	8.559	2,298,967	+0.00(+0.00%)
Jan 02, 2015	8.586	8.602	8.511	8.559	3,479,507	+0.03(+0.32%)
Dec 31, 2014	8.607	8.532	8.532	8.532	4,145,416	-0.05(-0.62%)
Dec 30, 2014	8.591	8.607	8.522	8.586	2,505,016	+0.02(+0.19%)
Dec 29, 2014	8.500	8.631	8.500	8.570	1,629,382	+0.05(+0.56%)
Dec 26, 2014	8.532	8.580	8.490	8.522	1,782,000	+0.00(+0.00%)
Dec 24, 2014	8.532	8.522	8.522	8.522	722,179	-0.02(-0.25%)
Dec 23, 2014	8.543	8.580	8.500	8.543	1,294,291	+0.01(+0.13%)
Dec 22, 2014	8.447	8.532	8.410	8.532	1,541,943	+0.11(+1.33%)
Dec 19, 2014	8.426	8.431	8.313	8.420	3,328,370	+0.02(+0.25%)
Dec 18, 2014	8.463	8.463	8.265	8.399	3,671,510	+0.02(+0.19%)
Dec 17, 2014	8.276	8.402	8.207	8.383	4,775,658	+0.13(+1.62%)
Dec 16, 2014	8.121	8.263	8.079	8.249	3,535,509	+0.12(+1.51%)
Dec 15, 2014	8.244	8.260	8.089	8.127	2,409,038	-0.09(-1.10%)
Dec 12, 2014	8.329	8.351	8.217	8.217	2,852,010	-0.12(-1.47%)
Dec 11, 2014	8.356	8.383	8.313	8.340	2,277,776	+0.03(+0.32%)
Dec 10, 2014	8.324	8.351	8.276	8.313	1,969,866	-0.04(-0.45%)
Dec 09, 2014	8.297	8.399	8.233	8.351	2,676,576	+0.03(+0.32%)
Dec 08, 2014	8.345	8.458	8.281	8.324	2,367,277	-0.02(-0.26%)
Dec 05, 2014	8.297	8.361	8.249	8.345	1,966,688	+0.02(+0.26%)
Dec 04, 2014	8.308	8.345	8.287	8.324	3,563,286	-0.01(-0.13%)
Dec 03, 2014	8.367	8.367	8.276	8.335	2,427,952	+0.07(+0.84%)
Dec 02, 2014	8.196	8.308	8.100	8.265	2,094,214	+0.04(+0.45%)
Dec 01, 2014	8.260	8.281	8.201	8.228	1,921,477	-0.03(-0.32%)
Nov 28, 2014	8.287	8.399	8.249	8.255	1,059,487	-0.01(-0.13%)
Nov 26, 2014	8.180	8.265	8.265	8.265	1,831,856	+0.11(+1.31%)
Nov 25, 2014	8.137	8.191	8.116	8.159	2,311,147	+0.03(+0.39%)
Nov 24, 2014	8.153	8.185	8.073	8.127	2,136,292	-0.02(-0.26%)
Nov 21, 2014	8.121	8.175	8.095	8.148	1,849,989	+0.10(+1.19%)
Nov 20, 2014	8.068	8.095	8.020	8.052	4,129,573	-0.04(-0.53%)
Nov 19, 2014	8.180	8.191	8.079	8.095	3,764,283	-0.08(-0.98%)
Nov 18, 2014	8.143	8.180	8.100	8.175	12,265,063	+0.03(+0.39%)
Nov 17, 2014	8.121	8.167	8.100	8.143	1,753,971	+0.03(+0.33%)
Nov 14, 2014	8.212	8.233	8.103	8.116	2,075,624	-0.07(-0.91%)
Nov 13, 2014	8.169	8.233	8.159	8.191	1,606,874	+0.06(+0.72%)
Nov 12, 2014	8.212	8.244	8.116	8.132	1,563,562	-0.10(-1.17%)
Nov 11, 2014	8.239	8.255	8.177	8.228	1,087,376	-0.03(-0.32%)
Nov 10, 2014	8.249	8.255	8.191	8.255	2,199,280	+0.01(+0.13%)
Nov 07, 2014	8.233	8.292	8.170	8.244	2,639,154	+0.03(+0.39%)
Nov 06, 2014	8.303	8.304	8.201	8.212	2,369,172	-0.07(-0.84%)
Nov 05, 2014	8.356	8.367	8.249	8.281	2,867,405	-0.05(-0.64%)
Nov 04, 2014	8.319	8.345	8.228	8.335	2,910,869	-0.01(-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.