Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.14	11.87	11.14	11.87	1,487,353	-0.02(-0.17%)
Feb 26, 2004	11.98	12.00	11.89	11.89	262,375	-0.08(-0.70%)
Feb 25, 2004	11.94	11.98	11.88	11.98	283,259	+0.04(+0.35%)
Feb 24, 2004	11.85	11.96	11.82	11.94	622,451	+0.08(+0.70%)
Feb 23, 2004	11.77	11.86	11.69	11.85	272,937	+0.03(+0.28%)
Feb 20, 2004	11.87	11.91	11.71	11.82	318,066	-0.05(-0.46%)
Feb 19, 2004	11.81	11.91	11.69	11.87	247,732	+0.04(+0.35%)
Feb 18, 2004	11.87	11.95	11.77	11.83	148,831	-0.09(-0.73%)
Feb 17, 2004	11.77	11.92	11.77	11.92	345,672	+0.21(+1.78%)
Feb 13, 2004	11.69	11.77	11.62	11.71	331,509	+0.03(+0.21%)
Feb 12, 2004	11.88	11.94	11.66	11.69	476,020	-0.27(-2.27%)
Feb 11, 2004	11.88	12.00	11.88	11.96	268,616	-0.03(-0.24%)
Feb 10, 2004	11.97	11.99	11.87	11.98	218,686	+0.01(+0.07%)
Feb 09, 2004	11.87	12.02	11.82	11.98	358,635	+0.15(+1.23%)
Feb 06, 2004	11.69	11.96	11.58	11.83	315,426	+0.08(+0.71%)
Feb 05, 2004	11.57	11.75	11.50	11.75	223,487	+0.13(+1.15%)
Feb 04, 2004	11.83	11.83	11.60	11.61	338,711	-0.28(-2.35%)
Feb 03, 2004	11.66	11.95	11.62	11.89	655,337	+0.22(+1.85%)
Feb 02, 2004	11.57	11.68	11.51	11.68	457,056	+0.15(+1.34%)
Jan 30, 2004	11.52	11.59	11.40	11.52	591,244	-0.04(-0.32%)
Jan 29, 2004	11.50	11.56	11.35	11.56	575,641	+0.06(+0.54%)
Jan 28, 2004	11.35	11.55	11.34	11.50	319,267	+0.10(+0.84%)
Jan 27, 2004	11.34	11.42	11.33	11.40	225,647	+0.00(+0.04%)
Jan 26, 2004	11.28	11.40	11.25	11.40	169,475	+0.07(+0.63%)
Jan 23, 2004	11.26	11.33	11.21	11.33	214,605	+0.12(+1.08%)
Jan 22, 2004	11.00	11.22	11.00	11.21	319,027	+0.17(+1.51%)
Jan 21, 2004	11.10	11.12	11.01	11.04	155,312	-0.11(-0.97%)
Jan 20, 2004	11.08	11.16	10.94	11.15	435,931	+0.03(+0.22%)
Jan 16, 2004	11.18	11.22	10.96	11.12	203,562	+0.00(+0.00%)
Jan 15, 2004	11.04	11.14	10.97	11.12	163,954	+0.06(+0.57%)
Jan 14, 2004	11.04	11.10	10.99	11.06	279,418	-0.05(-0.45%)
Jan 13, 2004	11.14	11.16	10.97	11.11	260,934	-0.07(-0.60%)
Jan 12, 2004	11.26	11.29	11.13	11.18	207,163	-0.03(-0.26%)
Jan 09, 2004	11.14	11.23	11.08	11.21	553,556	+0.00(+0.00%)
Jan 08, 2004	11.14	11.21	10.98	11.21	548,515	+0.12(+1.09%)
Jan 07, 2004	11.35	11.16	11.06	11.09	1,769,652	-0.27(-2.35%)
Jan 06, 2004	11.33	11.45	11.33	11.35	363,916	-0.04(-0.37%)
Jan 05, 2004	11.16	11.40	11.16	11.39	497,624	+0.28(+2.51%)
Jan 02, 2004	11.19	11.25	11.06	11.11	209,564	-0.04(-0.34%)
Dec 31, 2003	11.50	11.50	11.15	11.15	329,349	-0.33(-2.83%)
Dec 30, 2003	11.47	11.50	11.41	11.48	265,495	+0.02(+0.18%)
Dec 29, 2003	11.36	11.50	11.34	11.46	439,292	-0.10(-0.87%)
Dec 26, 2003	11.39	11.56	11.39	11.56	300,063	+0.20(+1.80%)
Dec 24, 2003	11.35	11.38	11.33	11.35	161,794	+0.02(+0.18%)
Dec 23, 2003	11.39	11.40	11.29	11.33	421,048	-0.02(-0.18%)
Dec 22, 2003	11.31	11.38	11.30	11.35	329,589	+0.04(+0.37%)
Dec 19, 2003	11.27	11.33	11.23	11.31	283,019	+0.05(+0.48%)
Dec 18, 2003	11.25	11.33	11.19	11.26	520,669	+0.02(+0.15%)
Dec 17, 2003	11.25	11.30	11.24	11.24	445,773	+0.03(+0.30%)
Dec 16, 2003	11.29	11.29	11.13	11.21	529,551	-0.14(-1.25%)
Dec 15, 2003	11.50	11.51	11.31	11.35	305,584	-0.14(-1.20%)
Dec 12, 2003	11.39	11.49	11.36	11.49	190,360	+0.07(+0.66%)
Dec 11, 2003	11.25	11.41	11.22	11.41	241,970	+0.20(+1.78%)
Dec 10, 2003	11.29	11.32	11.14	11.21	369,197	-0.18(-1.61%)
Dec 09, 2003	11.35	11.39	11.30	11.39	368,717	+0.08(+0.74%)
Dec 08, 2003	11.16	11.31	11.16	11.31	184,598	+0.19(+1.68%)
Dec 05, 2003	11.04	11.10	11.00	11.12	173,076	+0.10(+0.95%)
Dec 04, 2003	11.15	11.15	10.95	11.02	462,097	-0.07(-0.64%)
Dec 03, 2003	11.31	11.33	11.08	11.09	381,920	-0.17(-1.52%)
Dec 02, 2003	11.29	11.32	11.26	11.26	236,449	-0.08(-0.73%)

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.