Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	4.741	4.821	4.686	4.732	3,833,146	-0.01(-0.18%)
Feb 25, 2010	4.749	4.749	4.618	4.741	3,953,051	+0.01(+0.18%)
Feb 24, 2010	4.698	4.766	4.614	4.732	3,552,635	+0.05(+1.08%)
Feb 23, 2010	4.681	4.749	4.648	4.681	2,937,659	-0.03(-0.63%)
Feb 22, 2010	4.719	4.749	4.643	4.711	2,230,700	+0.03(+0.54%)
Feb 19, 2010	4.627	4.762	4.601	4.686	4,028,328	+0.03(+0.54%)
Feb 18, 2010	4.576	4.665	4.500	4.660	2,591,079	+0.09(+1.94%)
Feb 17, 2010	4.622	4.627	4.551	4.572	3,249,707	-0.02(-0.37%)
Feb 16, 2010	4.563	4.618	4.529	4.589	2,769,015	+0.08(+1.87%)
Feb 12, 2010	4.327	4.504	4.504	4.504	2,926,563	+0.12(+2.79%)
Feb 11, 2010	4.323	4.382	4.234	4.382	3,608,087	+0.04(+0.87%)
Feb 10, 2010	4.352	4.410	4.268	4.344	2,552,084	+0.00(+0.00%)
Feb 09, 2010	4.542	4.542	4.323	4.344	4,720,908	-0.10(-2.19%)
Feb 08, 2010	4.559	4.635	4.424	4.441	2,926,736	-0.15(-3.31%)
Feb 05, 2010	4.517	4.622	4.399	4.593	3,706,406	+0.09(+2.06%)
Feb 04, 2010	4.698	4.715	4.458	4.500	4,377,931	-0.24(-5.16%)
Feb 03, 2010	4.762	4.795	4.694	4.745	3,947,631	-0.09(-1.92%)
Feb 02, 2010	4.766	4.876	4.711	4.838	5,297,482	-0.01(-0.20%)
Feb 01, 2010	4.779	4.882	4.745	4.847	3,073,649	+0.11(+2.25%)
Jan 29, 2010	4.825	4.850	4.652	4.741	4,958,143	-0.05(-0.97%)
Jan 28, 2010	4.935	4.935	4.736	4.787	6,554,819	-0.09(-1.82%)
Jan 27, 2010	4.779	4.922	4.715	4.876	4,642,442	+0.11(+2.21%)
Jan 26, 2010	4.762	4.871	4.741	4.770	4,832,546	-0.04(-0.79%)
Jan 25, 2010	4.762	4.842	4.690	4.808	3,035,564	+0.12(+2.52%)
Jan 22, 2010	4.846	4.939	4.677	4.690	5,983,061	-0.05(-0.98%)
Jan 21, 2010	4.905	4.914	4.711	4.736	4,119,705	-0.13(-2.60%)
Jan 20, 2010	4.905	4.905	4.812	4.863	2,813,809	-0.09(-1.79%)
Jan 19, 2010	4.808	4.956	4.808	4.952	3,577,717	+0.12(+2.53%)
Jan 15, 2010	4.859	4.829	4.829	4.829	3,772,741	-0.02(-0.35%)
Jan 14, 2010	4.888	4.947	4.846	4.846	2,159,744	-0.08(-1.63%)
Jan 13, 2010	4.867	4.939	4.817	4.926	4,819,185	+0.11(+2.19%)
Jan 12, 2010	4.855	4.918	4.787	4.821	7,241,201	-0.05(-1.13%)
Jan 11, 2010	4.909	4.969	4.855	4.876	5,745,004	+0.00(+0.00%)
Jan 08, 2010	4.901	4.931	4.838	4.876	5,346,222	-0.02(-0.43%)
Jan 07, 2010	4.804	4.952	4.795	4.897	5,828,222	+0.05(+0.96%)
Jan 06, 2010	4.779	4.909	4.779	4.850	4,269,641	+0.06(+1.23%)
Jan 05, 2010	4.728	4.876	4.622	4.791	6,654,543	+0.05(+0.98%)
Jan 04, 2010	4.800	4.829	4.665	4.745	4,367,539	-0.00(-0.09%)
Dec 31, 2009	4.891	4.749	4.749	4.749	4,783,246	-0.11(-2.23%)
Dec 30, 2009	4.886	4.907	4.778	4.857	3,353,736	-0.01(-0.17%)
Dec 29, 2009	4.928	4.986	4.861	4.866	2,877,874	-0.07(-1.43%)
Dec 28, 2009	4.936	5.003	4.899	4.936	2,299,405	+0.02(+0.42%)
Dec 24, 2009	4.799	4.928	4.795	4.916	1,840,311	+0.09(+1.90%)
Dec 23, 2009	4.695	4.853	4.678	4.824	2,686,647	+0.15(+3.21%)
Dec 22, 2009	4.641	4.674	4.549	4.674	2,198,675	+0.09(+2.00%)
Dec 21, 2009	4.520	4.622	4.491	4.582	2,747,687	+0.09(+2.04%)
Dec 18, 2009	4.524	4.553	4.441	4.491	3,712,815	+0.01(+0.19%)
Dec 17, 2009	4.391	4.487	4.378	4.482	3,068,193	+0.05(+1.08%)
Dec 16, 2009	4.316	4.507	4.299	4.434	3,099,100	+0.13(+2.95%)
Dec 15, 2009	4.299	4.403	4.282	4.307	4,326,682	-0.02(-0.58%)
Dec 14, 2009	4.266	4.349	4.257	4.332	3,379,140	+0.04(+0.87%)
Dec 11, 2009	4.216	4.303	4.195	4.295	1,581,392	+0.10(+2.28%)
Dec 10, 2009	4.282	4.303	4.162	4.199	2,151,608	-0.06(-1.47%)
Dec 09, 2009	4.216	4.328	4.191	4.262	3,149,220	+0.07(+1.59%)
Dec 08, 2009	4.291	4.403	4.187	4.195	3,064,866	-0.11(-2.52%)
Dec 07, 2009	4.503	4.503	4.270	4.303	3,502,812	-0.18(-4.09%)
Dec 04, 2009	4.416	4.520	4.374	4.487	3,943,523	+0.17(+4.06%)
Dec 03, 2009	4.378	4.491	4.295	4.312	4,253,150	-0.03(-0.77%)
Dec 02, 2009	4.157	4.362	4.120	4.345	3,813,651	+0.20(+4.82%)

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.