Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	6.990	7.024	6.912	6.934	3,597,295	-0.05(-0.65%)
Feb 26, 2016	7.035	7.052	6.974	6.979	3,700,297	-0.05(-0.72%)
Feb 25, 2016	7.047	7.069	6.990	7.030	3,342,946	+0.11(+1.55%)
Feb 24, 2016	6.928	6.971	6.864	6.923	2,726,852	-0.06(-0.89%)
Feb 23, 2016	6.951	7.024	6.889	6.985	2,304,604	+0.00(+0.00%)
Feb 22, 2016	6.844	7.007	6.912	6.985	2,718,158	+0.14(+2.06%)
Feb 19, 2016	6.759	6.895	6.737	6.844	2,254,347	+0.03(+0.50%)
Feb 18, 2016	6.714	6.816	6.652	6.810	2,635,517	+0.09(+1.34%)
Feb 17, 2016	6.602	6.782	6.602	6.720	2,728,078	+0.12(+1.88%)
Feb 16, 2016	6.585	6.619	6.495	6.596	2,905,603	+0.10(+1.47%)
Feb 12, 2016	6.405	6.500	6.500	6.500	3,271,670	+0.14(+2.21%)
Feb 11, 2016	6.444	6.483	6.320	6.360	5,153,186	-0.20(-3.01%)
Feb 10, 2016	6.568	6.692	6.557	6.557	2,476,826	+0.02(+0.26%)
Feb 09, 2016	6.579	6.686	6.486	6.540	4,189,292	-0.12(-1.86%)
Feb 08, 2016	7.019	7.019	6.590	6.664	5,289,989	-0.41(-5.81%)
Feb 05, 2016	6.990	7.306	6.990	7.075	5,453,407	-0.20(-2.71%)
Feb 04, 2016	7.086	7.317	7.044	7.272	5,289,343	+0.11(+1.57%)
Feb 03, 2016	7.120	7.210	7.058	7.159	3,470,950	+0.07(+0.95%)
Feb 02, 2016	7.210	7.210	7.047	7.092	5,513,164	-0.12(-1.72%)
Feb 01, 2016	7.188	7.255	7.157	7.216	4,859,325	-0.01(-0.16%)
Jan 29, 2016	7.120	7.244	7.083	7.227	2,578,859	+0.17(+2.48%)
Jan 28, 2016	7.120	7.204	7.041	7.052	2,828,155	-0.02(-0.24%)
Jan 27, 2016	7.064	7.165	7.027	7.069	3,209,999	-0.03(-0.40%)
Jan 26, 2016	6.962	7.148	6.962	7.097	6,062,333	+0.16(+2.27%)
Jan 25, 2016	6.923	7.030	6.850	6.940	4,439,852	+0.02(+0.24%)
Jan 22, 2016	6.816	6.979	6.793	6.923	4,783,085	+0.18(+2.67%)
Jan 21, 2016	6.810	6.838	6.661	6.743	4,789,909	-0.01(-0.08%)
Jan 20, 2016	6.906	6.951	6.551	6.748	3,575,116	-0.29(-4.08%)
Jan 19, 2016	7.131	7.165	6.974	7.035	2,542,160	-0.03(-0.48%)
Jan 15, 2016	7.052	7.069	7.069	7.069	2,590,849	-0.09(-1.26%)
Jan 14, 2016	7.238	7.238	7.092	7.159	3,136,823	-0.02(-0.31%)
Jan 13, 2016	7.295	7.376	7.149	7.182	3,155,803	-0.11(-1.47%)
Jan 12, 2016	7.588	7.588	7.278	7.289	5,355,976	-0.24(-3.14%)
Jan 11, 2016	7.486	7.593	7.458	7.526	3,871,802	+0.08(+1.06%)
Jan 08, 2016	7.700	7.734	7.435	7.447	7,871,090	-0.25(-3.22%)
Jan 07, 2016	7.711	7.802	7.678	7.695	4,743,363	-0.18(-2.29%)
Jan 06, 2016	7.773	7.897	7.768	7.875	5,117,783	+0.06(+0.72%)
Jan 05, 2016	7.621	7.838	7.593	7.818	5,577,816	+0.20(+2.66%)
Jan 04, 2016	7.526	7.627	7.475	7.616	7,025,915	+0.01(+0.07%)
Dec 31, 2015	7.655	7.610	7.610	7.610	3,025,822	-0.04(-0.58%)
Dec 30, 2015	7.632	7.671	7.605	7.655	1,574,522	+0.01(+0.15%)
Dec 29, 2015	7.571	7.655	7.549	7.643	2,199,325	+0.11(+1.40%)
Dec 28, 2015	7.476	7.543	7.454	7.538	1,626,288	+0.05(+0.67%)
Dec 24, 2015	7.471	7.487	7.487	7.487	933,756	+0.01(+0.15%)
Dec 23, 2015	7.242	7.487	7.220	7.476	6,199,099	+0.27(+3.71%)
Dec 22, 2015	7.153	7.242	7.114	7.209	2,488,531	+0.09(+1.25%)
Dec 21, 2015	7.248	7.248	7.070	7.120	3,519,327	-0.06(-0.85%)
Dec 18, 2015	7.265	7.265	7.098	7.181	5,678,513	-0.08(-1.15%)
Dec 17, 2015	7.376	7.376	7.234	7.265	2,666,857	-0.05(-0.69%)
Dec 16, 2015	7.203	7.320	7.178	7.315	1,873,367	+0.14(+1.94%)
Dec 15, 2015	7.159	7.242	7.148	7.176	2,459,801	+0.06(+0.86%)
Dec 14, 2015	7.092	7.131	6.981	7.114	3,410,982	+0.01(+0.08%)
Dec 11, 2015	7.164	7.198	7.075	7.109	3,859,921	-0.09(-1.31%)
Dec 10, 2015	7.293	7.306	7.198	7.203	2,667,392	-0.07(-1.00%)
Dec 09, 2015	7.304	7.393	7.220	7.276	3,101,026	-0.08(-1.06%)
Dec 08, 2015	7.398	7.421	7.315	7.354	2,513,211	-0.06(-0.83%)
Dec 07, 2015	7.482	7.482	7.357	7.415	2,493,715	-0.07(-0.97%)
Dec 04, 2015	7.421	7.560	7.415	7.487	3,779,001	+0.09(+1.28%)
Dec 03, 2015	7.515	7.554	7.382	7.393	2,723,090	-0.15(-1.99%)
Dec 02, 2015	7.694	7.724	7.532	7.543	2,372,110	-0.18(-2.38%)

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.