Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	7.648	7.902	7.623	7.840	2,843,919	+0.11(+1.40%)
Jan 30, 2008	7.757	7.911	7.636	7.732	4,413,076	-0.03(-0.43%)
Jan 29, 2008	7.728	7.836	7.523	7.765	1,921,942	+0.11(+1.41%)
Jan 28, 2008	7.411	7.719	7.278	7.657	1,675,735	+0.27(+3.61%)
Jan 25, 2008	7.353	7.540	7.278	7.390	4,036,526	+0.09(+1.20%)
Jan 24, 2008	7.319	7.411	7.065	7.303	3,838,026	+0.05(+0.69%)
Jan 23, 2008	6.524	7.294	6.382	7.253	4,744,858	+0.62(+9.36%)
Jan 22, 2008	6.365	6.707	6.315	6.632	5,514,411	+0.09(+1.40%)
Jan 21, 2008	6.753	6.832	6.457	6.540	0	+0.00(+0.00%)
Jan 18, 2008	6.753	6.832	6.457	6.540	6,961,693	-0.17(-2.48%)
Jan 17, 2008	6.932	6.957	6.674	6.707	2,405,988	-0.27(-3.94%)
Jan 16, 2008	6.828	7.049	6.815	6.982	3,571,610	+0.12(+1.82%)
Jan 15, 2008	6.865	6.928	6.769	6.857	2,011,560	-0.11(-1.61%)
Jan 14, 2008	6.936	7.019	6.769	6.969	2,280,960	+0.10(+1.46%)
Jan 11, 2008	6.869	7.065	6.653	6.869	2,143,980	-0.01(-0.12%)
Jan 10, 2008	6.715	7.019	6.590	6.878	2,860,864	+0.09(+1.29%)
Jan 09, 2008	6.686	6.819	6.453	6.790	2,962,199	+0.09(+1.31%)
Jan 08, 2008	6.974	7.169	6.690	6.703	2,155,454	-0.27(-3.83%)
Jan 07, 2008	6.882	7.024	6.769	6.969	2,326,048	+0.14(+2.07%)
Jan 04, 2008	6.974	6.978	6.782	6.828	2,472,834	-0.18(-2.56%)
Jan 03, 2008	7.215	7.290	6.994	7.007	2,167,176	-0.23(-3.22%)
Jan 02, 2008	7.332	7.390	7.198	7.240	1,891,372	-0.23(-3.07%)
Jan 01, 2008	7.336	7.657	7.336	7.469	0	+0.00(+0.00%)
Dec 31, 2007	7.336	7.657	7.336	7.469	2,951,766	+0.06(+0.84%)
Dec 28, 2007	7.648	7.648	7.407	7.407	1,959,513	-0.14(-1.88%)
Dec 27, 2007	7.711	7.732	7.528	7.548	1,951,870	-0.20(-2.53%)
Dec 26, 2007	7.832	7.832	7.703	7.744	1,689,331	-0.09(-1.17%)
Dec 24, 2007	7.594	7.836	7.519	7.836	1,579,052	+0.26(+3.47%)
Dec 21, 2007	7.661	7.673	7.473	7.573	2,501,141	+0.05(+0.61%)
Dec 20, 2007	7.628	7.703	7.503	7.528	1,452,065	-0.08(-1.04%)
Dec 19, 2007	7.498	7.644	7.432	7.607	1,895,621	+0.11(+1.44%)
Dec 18, 2007	7.661	7.740	7.361	7.498	2,948,300	-0.15(-2.01%)
Dec 17, 2007	7.748	7.778	7.573	7.653	4,444,535	-0.09(-1.18%)
Dec 14, 2007	7.957	8.019	7.732	7.744	2,317,207	-0.29(-3.58%)
Dec 13, 2007	8.194	8.227	7.944	8.032	2,520,773	-0.20(-2.48%)
Dec 12, 2007	8.590	8.823	8.136	8.236	3,385,264	-0.18(-2.18%)
Dec 11, 2007	8.644	8.831	8.336	8.419	5,090,991	-0.23(-2.65%)
Dec 10, 2007	8.632	8.723	8.515	8.648	3,456,379	+0.09(+1.07%)
Dec 07, 2007	8.682	8.761	8.557	8.557	1,722,189	-0.07(-0.77%)
Dec 06, 2007	8.369	8.648	8.369	8.623	3,416,639	+0.27(+3.19%)
Dec 05, 2007	8.277	8.394	8.232	8.357	2,437,233	+0.14(+1.72%)
Dec 04, 2007	8.411	8.411	8.202	8.215	1,239,016	-0.24(-2.81%)
Dec 03, 2007	8.607	8.607	8.357	8.452	2,340,252	-0.09(-1.02%)
Nov 30, 2007	8.711	8.927	8.427	8.540	2,847,162	-0.10(-1.16%)
Nov 29, 2007	8.615	8.748	8.494	8.640	1,074,763	-0.05(-0.53%)
Nov 28, 2007	8.461	8.769	8.461	8.686	1,545,068	+0.27(+3.22%)
Nov 27, 2007	8.336	8.419	8.227	8.415	2,269,197	+0.10(+1.15%)
Nov 26, 2007	8.632	8.690	8.298	8.319	2,882,296	-0.31(-3.62%)
Nov 23, 2007	8.573	8.677	8.507	8.632	383,360	+0.15(+1.82%)
Nov 21, 2007	8.452	8.486	8.369	8.477	2,096,601	-0.07(-0.78%)
Nov 20, 2007	8.582	8.715	8.419	8.544	3,190,751	-0.03(-0.39%)
Nov 19, 2007	8.777	8.886	8.569	8.577	1,607,911	-0.33(-3.74%)
Nov 16, 2007	9.248	9.248	8.827	8.911	2,016,424	-0.28(-3.08%)
Nov 15, 2007	9.144	9.290	9.019	9.194	2,647,555	+0.00(+0.00%)
Nov 14, 2007	9.381	9.477	9.165	9.194	1,653,227	-0.09(-0.99%)
Nov 13, 2007	9.036	9.386	9.036	9.286	1,980,769	+0.26(+2.91%)
Nov 12, 2007	9.040	9.248	9.019	9.023	2,081,000	-0.06(-0.64%)
Nov 09, 2007	9.061	9.211	8.969	9.081	2,260,315	-0.09(-0.95%)
Nov 08, 2007	9.223	9.290	9.090	9.169	3,509,987	-0.05(-0.59%)
Nov 07, 2007	9.515	9.515	9.186	9.223	1,976,912	-0.36(-3.74%)
Nov 06, 2007	9.752	9.823	9.490	9.581	4,409,488	-0.16(-1.63%)
Nov 05, 2007	9.860	9.948	9.665	9.740	2,476,058	-0.24(-2.38%)
Nov 02, 2007	10.24	10.24	9.894	9.977	2,085,799	-0.30(-2.88%)

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.