Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.970	4.112	3.953	4.091	5,472,122	+0.10(+2.61%)
Nov 27, 2009	3.987	4.087	3.962	3.987	1,551,852	-0.11(-2.64%)
Nov 25, 2009	4.087	4.174	4.087	4.095	1,708,910	-0.05(-1.31%)
Nov 24, 2009	4.199	4.199	4.074	4.149	2,105,007	-0.05(-1.19%)
Nov 23, 2009	4.216	4.312	4.170	4.199	3,820,939	+0.04(+1.00%)
Nov 20, 2009	4.232	4.262	4.149	4.157	3,708,422	-0.09(-2.06%)
Nov 19, 2009	4.324	4.349	4.220	4.245	3,715,410	-0.07(-1.74%)
Nov 18, 2009	4.224	4.332	4.187	4.320	2,847,493	+0.08(+1.87%)
Nov 17, 2009	4.357	4.416	4.212	4.241	6,335,682	-0.15(-3.42%)
Nov 16, 2009	4.353	4.441	4.299	4.391	4,341,637	+0.10(+2.23%)
Nov 13, 2009	4.191	4.295	4.162	4.295	3,851,992	+0.15(+3.62%)
Nov 12, 2009	4.178	4.228	4.145	4.145	3,875,694	-0.02(-0.50%)
Nov 11, 2009	4.162	4.199	4.107	4.166	5,788,429	+0.06(+1.52%)
Nov 10, 2009	4.078	4.155	4.057	4.103	4,740,037	-0.03(-0.71%)
Nov 09, 2009	3.999	4.178	3.966	4.132	5,850,146	+0.18(+4.64%)
Nov 06, 2009	3.995	4.105	3.941	3.949	4,048,951	-0.09(-2.22%)
Nov 05, 2009	4.057	4.174	4.003	4.039	6,325,249	+0.01(+0.26%)
Nov 04, 2009	4.178	4.266	4.010	4.028	5,231,949	-0.08(-2.03%)
Nov 03, 2009	3.912	4.112	3.912	4.112	7,078,396	+0.15(+3.68%)
Nov 02, 2009	4.020	4.074	3.812	3.966	4,513,108	-0.02(-0.42%)
Oct 30, 2009	4.062	4.145	3.893	3.982	6,904,931	-0.15(-3.53%)
Oct 29, 2009	4.320	4.332	3.970	4.128	9,120,095	+0.14(+3.44%)
Oct 28, 2009	4.220	4.249	3.962	3.991	6,933,376	-0.22(-5.15%)
Oct 27, 2009	4.320	4.320	4.170	4.207	4,662,400	-0.07(-1.66%)
Oct 26, 2009	4.428	4.474	4.249	4.278	5,837,649	-0.12(-2.84%)
Oct 23, 2009	4.420	4.466	4.370	4.403	5,117,769	-0.06(-1.40%)
Oct 22, 2009	4.357	4.491	4.241	4.466	8,048,101	+0.12(+2.68%)
Oct 21, 2009	4.362	4.441	4.316	4.349	11,914,022	+0.15(+3.67%)
Oct 20, 2009	4.174	4.224	4.170	4.195	7,090,211	-0.09(-2.04%)
Oct 19, 2009	4.266	4.353	4.216	4.282	5,363,033	+0.01(+0.29%)
Oct 16, 2009	4.357	4.403	4.237	4.270	5,602,124	-0.17(-3.76%)
Oct 15, 2009	4.487	4.499	4.420	4.437	2,676,131	-0.08(-1.75%)
Oct 14, 2009	4.337	4.520	4.291	4.516	9,431,991	+0.21(+4.94%)
Oct 13, 2009	4.399	4.453	4.274	4.303	7,503,955	-0.15(-3.28%)
Oct 12, 2009	4.424	4.495	4.403	4.449	3,651,586	+0.01(+0.28%)
Oct 09, 2009	4.416	4.549	4.370	4.437	7,116,192	-0.02(-0.37%)
Oct 08, 2009	4.578	4.612	4.387	4.453	14,432,752	-0.05(-1.11%)
Oct 07, 2009	4.657	4.741	4.466	4.503	9,348,494	-0.18(-3.83%)
Oct 06, 2009	4.782	4.832	4.612	4.682	5,940,998	-0.03(-0.62%)
Oct 05, 2009	4.553	4.757	4.532	4.712	7,384,652	+0.18(+4.05%)
Oct 02, 2009	4.316	4.645	4.316	4.528	9,221,329	+0.11(+2.55%)
Oct 01, 2009	4.553	4.566	4.299	4.416	9,552,993	-0.18(-3.99%)
Sep 30, 2009	4.595	4.703	4.482	4.599	6,567,451	+0.01(+0.27%)
Sep 29, 2009	4.616	4.707	4.541	4.587	5,104,477	-0.03(-0.54%)
Sep 28, 2009	4.341	4.616	4.307	4.612	6,494,984	+0.30(+6.85%)
Sep 25, 2009	4.262	4.395	4.220	4.316	4,534,319	+0.01(+0.29%)
Sep 24, 2009	4.553	4.607	4.262	4.303	8,224,049	-0.25(-5.49%)
Sep 23, 2009	4.778	4.778	4.549	4.553	6,604,541	-0.21(-4.37%)
Sep 22, 2009	4.628	4.807	4.562	4.761	5,878,691	+0.23(+5.15%)
Sep 21, 2009	4.557	4.574	4.445	4.528	5,954,568	-0.07(-1.63%)
Sep 18, 2009	4.666	4.716	4.512	4.603	6,071,221	-0.06(-1.25%)
Sep 17, 2009	4.745	4.978	4.570	4.662	4,224,375	-0.10(-2.19%)
Sep 16, 2009	4.674	4.828	4.641	4.766	5,246,674	+0.13(+2.88%)
Sep 15, 2009	4.549	4.757	4.507	4.632	5,668,353	+0.10(+2.30%)
Sep 14, 2009	4.316	4.528	4.274	4.528	3,067,420	+0.17(+3.92%)
Sep 11, 2009	4.357	4.432	4.237	4.357	3,208,337	+0.00(+0.10%)
Sep 10, 2009	4.307	4.370	4.216	4.353	5,187,271	+0.05(+1.26%)
Sep 09, 2009	4.266	4.370	4.212	4.299	3,919,249	+0.01(+0.19%)
Sep 08, 2009	4.203	4.303	4.203	4.291	5,061,374	+0.10(+2.39%)
Sep 04, 2009	4.057	4.191	3.958	4.191	2,587,288	+0.11(+2.65%)
Sep 03, 2009	4.020	4.087	3.958	4.082	5,032,921	+0.09(+2.30%)
Sep 02, 2009	4.153	4.170	3.966	3.991	7,117,034	-0.21(-5.05%)

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.