Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	5.676	5.720	5.642	5.686	5,058,745	+0.01(+0.17%)
Oct 26, 2012	5.779	5.676	5.676	5.676	5,377,048	-0.10(-1.78%)
Oct 25, 2012	5.902	5.916	5.627	5.779	7,053,149	-0.10(-1.75%)
Oct 24, 2012	6.034	6.034	5.863	5.882	4,377,239	-0.10(-1.64%)
Oct 23, 2012	6.044	6.044	5.911	5.980	1,841,339	-0.13(-2.16%)
Oct 19, 2012	6.171	6.171	6.078	6.112	6,654,884	-0.09(-1.42%)
Oct 18, 2012	6.093	6.215	6.083	6.201	1,963,211	+0.11(+1.77%)
Oct 17, 2012	6.078	6.117	5.975	6.093	1,647,804	+0.01(+0.24%)
Oct 16, 2012	6.107	6.117	6.056	6.078	891,752	+0.00(+0.08%)
Oct 15, 2012	6.073	6.083	6.012	6.073	1,408,043	+0.01(+0.24%)
Oct 12, 2012	6.098	6.105	6.029	6.058	1,440,967	-0.02(-0.32%)
Oct 11, 2012	6.058	6.103	6.024	6.078	1,495,962	+0.05(+0.89%)
Oct 10, 2012	6.005	6.044	5.975	6.024	2,239,908	+0.01(+0.24%)
Oct 09, 2012	6.009	6.049	5.968	6.009	1,152,785	+0.02(+0.33%)
Oct 08, 2012	5.995	6.019	5.970	5.990	766,487	-0.04(-0.65%)
Oct 05, 2012	6.029	6.098	6.005	6.029	1,077,921	+0.04(+0.74%)
Oct 04, 2012	6.005	6.044	5.946	5.985	2,013,609	+0.00(+0.08%)
Oct 03, 2012	5.985	6.039	5.952	5.980	1,255,350	+0.02(+0.33%)
Oct 02, 2012	5.873	5.960	5.869	5.960	1,267,941	+0.11(+1.82%)
Oct 01, 2012	5.951	5.970	5.772	5.854	1,864,073	-0.04(-0.74%)
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%)

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.