Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.01	12.11	11.95	12.07	2,432,432	+0.12(+0.98%)
Nov 29, 2005	11.85	12.12	11.81	11.96	2,270,397	+0.17(+1.48%)
Nov 28, 2005	11.59	11.81	11.48	11.78	2,310,006	+0.20(+1.69%)
Nov 25, 2005	11.50	11.64	11.36	11.59	1,028,856	+0.15(+1.27%)
Nov 23, 2005	11.18	11.45	11.18	11.44	1,302,514	+0.10(+0.85%)
Nov 22, 2005	11.06	11.34	10.99	11.34	922,754	+0.23(+2.10%)
Nov 21, 2005	11.10	11.14	10.94	11.11	936,437	+0.05(+0.45%)
Nov 18, 2005	11.10	11.28	10.94	11.06	2,013,783	+0.07(+0.64%)
Nov 17, 2005	10.91	11.04	10.91	10.99	1,847,668	+0.01(+0.11%)
Nov 16, 2005	11.08	11.08	10.94	10.98	1,280,429	-0.21(-1.90%)
Nov 15, 2005	11.19	11.26	11.13	11.19	1,073,025	+0.00(+0.04%)
Nov 14, 2005	11.33	11.36	11.13	11.19	1,073,025	-0.15(-1.29%)
Nov 11, 2005	11.33	11.46	11.30	11.33	899,949	-0.03(-0.26%)
Nov 10, 2005	11.23	11.39	11.05	11.36	2,021,945	+0.09(+0.81%)
Nov 09, 2005	11.28	11.37	11.18	11.27	2,074,516	+0.01(+0.11%)
Nov 08, 2005	11.32	11.37	11.19	11.26	1,226,658	-0.09(-0.77%)
Nov 07, 2005	11.03	11.42	11.03	11.34	1,429,260	+0.36(+3.26%)
Nov 04, 2005	10.94	11.03	10.78	10.99	2,319,368	+0.03(+0.27%)
Nov 03, 2005	11.25	11.44	10.86	10.96	1,348,843	-0.26(-2.34%)
Nov 02, 2005	11.19	11.25	10.94	11.22	1,181,528	-0.02(-0.15%)
Nov 01, 2005	11.25	11.35	11.00	11.24	910,991	-0.18(-1.57%)
Oct 31, 2005	11.44	11.54	11.29	11.41	1,707,239	+0.03(+0.22%)
Oct 28, 2005	11.33	11.46	11.28	11.39	1,615,300	+0.14(+1.22%)
Oct 27, 2005	11.48	11.48	11.24	11.25	1,495,034	-0.20(-1.71%)
Oct 26, 2005	11.51	11.61	11.41	11.45	1,824,864	-0.22(-1.86%)
Oct 25, 2005	11.73	11.91	11.51	11.66	995,009	-0.10(-0.89%)
Oct 24, 2005	11.66	11.87	11.64	11.77	846,658	+0.15(+1.25%)
Oct 21, 2005	11.62	11.77	11.54	11.62	1,302,034	+0.01(+0.07%)
Oct 20, 2005	11.85	11.88	11.52	11.61	1,061,983	-0.18(-1.52%)
Oct 19, 2005	11.71	11.81	11.39	11.79	2,071,876	+0.17(+1.43%)
Oct 18, 2005	11.84	11.88	11.61	11.63	1,555,047	-0.25(-2.14%)
Oct 17, 2005	11.77	11.89	11.73	11.88	1,289,311	+0.11(+0.92%)
Oct 14, 2005	11.62	11.81	11.52	11.77	1,332,520	+0.23(+2.02%)
Oct 13, 2005	11.46	11.61	11.34	11.54	1,109,513	+0.02(+0.22%)
Oct 12, 2005	11.62	11.63	11.39	11.51	2,014,744	-0.10(-0.90%)
Oct 11, 2005	11.51	11.77	11.46	11.62	2,662,160	+0.12(+1.09%)
Oct 10, 2005	11.73	11.73	11.47	11.49	1,664,270	-0.20(-1.68%)
Oct 07, 2005	11.95	12.00	11.69	11.69	1,434,782	-0.26(-2.16%)
Oct 06, 2005	11.59	12.06	11.59	11.95	6,947,062	+0.35(+3.02%)
Oct 05, 2005	11.76	11.77	11.49	11.60	4,832,697	-0.15(-1.28%)
Oct 04, 2005	12.37	12.37	11.72	11.75	4,540,555	-0.62(-5.02%)
Oct 03, 2005	12.76	12.76	12.19	12.37	3,760,871	-0.58(-4.50%)
Sep 30, 2005	12.81	12.95	12.74	12.95	758,319	+0.20(+1.57%)
Sep 29, 2005	12.39	12.76	12.32	12.75	485,622	+0.35(+2.82%)
Sep 28, 2005	12.59	12.60	12.30	12.40	538,433	-0.19(-1.49%)
Sep 27, 2005	12.56	12.64	12.44	12.59	477,460	-0.03(-0.23%)
Sep 26, 2005	12.71	12.77	12.61	12.62	321,667	-0.05(-0.39%)
Sep 23, 2005	12.67	12.74	12.50	12.67	267,416	+0.07(+0.56%)
Sep 22, 2005	12.50	12.64	12.27	12.60	526,910	+0.12(+0.97%)
Sep 21, 2005	12.64	12.65	12.44	12.48	537,233	-0.19(-1.51%)
Sep 20, 2005	12.91	13.01	12.62	12.67	606,847	-0.22(-1.71%)
Sep 19, 2005	13.01	13.07	12.87	12.89	264,535	-0.15(-1.15%)
Sep 16, 2005	13.07	13.09	12.91	13.04	1,062,703	+0.02(+0.16%)
Sep 15, 2005	13.12	13.12	12.99	13.02	400,644	-0.07(-0.51%)
Sep 14, 2005	13.14	13.22	13.05	13.08	256,854	-0.03(-0.25%)
Sep 13, 2005	13.11	13.20	13.04	13.12	411,926	-0.07(-0.54%)
Sep 12, 2005	13.20	13.27	13.11	13.19	344,232	-0.06(-0.44%)
Sep 09, 2005	13.27	13.32	13.15	13.25	290,461	+0.02(+0.13%)
Sep 08, 2005	13.29	13.42	13.18	13.23	352,634	-0.13(-1.00%)
Sep 07, 2005	13.51	13.51	13.33	13.36	290,701	-0.17(-1.26%)
Sep 06, 2005	13.19	13.54	13.17	13.53	443,373	+0.43(+3.24%)
Sep 02, 2005	13.15	13.26	13.07	13.11	306,784	-0.07(-0.51%)

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.