Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.970	3.120	2.808	3.104	17,349,880	+0.15(+4.93%)
May 28, 2009	2.770	2.970	2.754	2.958	45,219,412	+0.19(+6.77%)
May 27, 2009	2.670	2.783	2.545	2.770	16,822,566	-0.11(-3.76%)
May 26, 2009	2.762	2.916	2.691	2.879	8,599,927	+0.17(+6.31%)
May 22, 2009	2.912	2.916	2.687	2.708	4,032,935	-0.15(-5.11%)
May 21, 2009	2.704	2.912	2.674	2.854	4,752,347	+0.06(+2.24%)
May 20, 2009	2.795	2.924	2.708	2.791	6,268,009	+0.10(+3.72%)
May 19, 2009	2.770	2.820	2.641	2.691	4,246,981	-0.10(-3.73%)
May 18, 2009	2.554	2.829	2.529	2.795	6,656,202	+0.27(+10.73%)
May 15, 2009	2.691	2.749	2.458	2.524	5,710,391	-0.22(-8.04%)
May 14, 2009	2.620	2.804	2.512	2.745	6,087,561	+0.09(+3.29%)
May 13, 2009	2.762	2.833	2.599	2.658	7,772,994	-0.26(-8.86%)
May 12, 2009	2.933	3.091	2.758	2.916	10,834,402	+0.09(+3.09%)
May 11, 2009	2.670	3.008	2.583	2.829	10,018,144	+0.08(+3.03%)
May 08, 2009	2.362	2.745	2.362	2.745	8,177,501	+0.50(+22.04%)
May 07, 2009	2.474	2.537	2.233	2.250	8,322,261	-0.19(-7.69%)
May 06, 2009	2.404	2.470	2.325	2.437	5,592,281	+0.10(+4.46%)
May 05, 2009	2.358	2.412	2.279	2.333	5,946,058	-0.10(-3.95%)
May 04, 2009	2.254	2.441	2.254	2.429	11,405,744	+0.08(+3.37%)

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.