Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	11.98	12.08	11.82	11.91	2,154,453	+0.00(+0.03%)
Jun 28, 2007	11.93	12.10	11.84	11.90	2,594,168	-0.02(-0.14%)
Jun 27, 2007	11.77	12.01	11.77	11.92	5,257,003	+0.08(+0.63%)
Jun 26, 2007	12.07	12.07	11.79	11.84	2,242,552	-0.18(-1.52%)
Jun 25, 2007	12.08	12.18	11.98	12.03	4,387,643	-0.05(-0.45%)
Jun 22, 2007	12.12	12.18	12.03	12.08	1,729,564	-0.06(-0.48%)
Jun 21, 2007	12.23	12.24	12.01	12.14	1,294,592	-0.13(-1.09%)
Jun 20, 2007	12.49	12.49	12.23	12.27	1,809,980	-0.21(-1.70%)
Jun 19, 2007	12.36	12.48	12.26	12.48	1,655,148	+0.09(+0.71%)
Jun 18, 2007	12.39	12.47	12.27	12.40	2,218,066	+0.01(+0.10%)
Jun 15, 2007	12.29	12.51	12.28	12.38	2,206,304	+0.19(+1.57%)
Jun 14, 2007	12.23	12.36	12.14	12.19	2,259,595	-0.08(-0.68%)
Jun 13, 2007	12.21	12.34	12.11	12.28	2,188,780	+0.17(+1.41%)
Jun 12, 2007	12.26	12.26	12.06	12.11	1,757,890	-0.18(-1.49%)
Jun 11, 2007	12.46	12.46	12.26	12.29	1,170,006	-0.19(-1.54%)
Jun 08, 2007	12.36	12.50	12.25	12.48	3,221,238	+0.12(+0.94%)
Jun 07, 2007	12.92	13.01	12.36	12.36	2,239,671	-0.55(-4.29%)
Jun 06, 2007	12.93	13.01	12.82	12.92	1,702,438	-0.09(-0.70%)
Jun 05, 2007	13.21	13.26	12.99	13.01	1,587,694	-0.22(-1.67%)
Jun 04, 2007	13.17	13.28	13.15	13.23	1,546,165	+0.02(+0.19%)
Jun 01, 2007	13.26	13.35	13.19	13.21	1,508,477	-0.05(-0.35%)
May 31, 2007	13.33	13.35	13.13	13.25	2,288,937	-0.02(-0.13%)
May 30, 2007	13.22	13.34	13.22	13.27	3,485,053	+0.03(+0.22%)
May 29, 2007	13.21	13.59	13.16	13.24	2,473,960	+0.24(+1.86%)
May 25, 2007	13.14	13.18	12.94	13.00	1,040,138	+0.00(+0.03%)
May 24, 2007	13.23	13.25	12.91	12.99	1,363,967	-0.22(-1.70%)
May 23, 2007	13.36	13.51	13.22	13.22	1,157,053	-0.07(-0.53%)
May 22, 2007	13.25	13.42	13.14	13.29	1,128,189	+0.11(+0.82%)
May 21, 2007	13.11	13.36	13.05	13.18	1,238,900	+0.12(+0.92%)
May 18, 2007	13.17	13.18	12.96	13.06	1,783,601	-0.07(-0.54%)
May 17, 2007	13.32	13.41	13.12	13.13	1,073,986	-0.22(-1.65%)
May 16, 2007	13.46	13.51	13.29	13.35	894,428	-0.10(-0.77%)
May 15, 2007	13.73	13.75	13.44	13.46	819,609	-0.22(-1.58%)
May 14, 2007	13.78	13.81	13.65	13.67	694,086	-0.07(-0.55%)
May 11, 2007	13.63	13.82	13.63	13.75	696,146	+0.12(+0.92%)
May 10, 2007	13.71	13.81	13.56	13.62	592,444	-0.16(-1.18%)
May 09, 2007	13.70	13.93	13.69	13.78	863,941	+0.09(+0.64%)
May 08, 2007	13.70	13.77	13.68	13.70	563,638	-0.06(-0.45%)
May 07, 2007	13.77	13.87	13.72	13.76	712,193	+0.05(+0.36%)
May 04, 2007	13.75	13.83	13.68	13.71	1,387,011	-0.08(-0.60%)
May 03, 2007	13.78	13.86	13.68	13.79	903,430	+0.15(+1.10%)
May 02, 2007	13.53	13.81	13.41	13.64	1,341,402	+0.07(+0.49%)
May 01, 2007	13.75	13.79	13.40	13.58	1,006,798	-0.12(-0.88%)
Apr 30, 2007	13.91	13.95	13.63	13.70	1,037,018	-0.17(-1.23%)
Apr 27, 2007	13.91	13.99	13.86	13.87	1,086,228	-0.07(-0.51%)
Apr 26, 2007	14.00	14.03	13.86	13.94	797,447	-0.05(-0.39%)
Apr 25, 2007	14.06	14.13	13.82	13.99	1,397,094	-0.02(-0.12%)
Apr 24, 2007	14.14	14.14	13.91	14.01	614,769	-0.07(-0.47%)
Apr 23, 2007	13.87	14.16	13.87	14.08	850,739	+0.19(+1.35%)
Apr 20, 2007	13.77	13.91	13.75	13.89	1,122,764	+0.17(+1.28%)
Apr 19, 2007	13.78	13.80	13.68	13.71	1,254,264	-0.09(-0.66%)
Apr 18, 2007	13.96	13.96	13.79	13.81	1,125,164	-0.17(-1.19%)
Apr 17, 2007	13.68	14.00	13.68	13.97	1,305,634	+0.28(+2.07%)
Apr 16, 2007	13.73	13.81	13.61	13.69	804,409	+0.01(+0.09%)
Apr 13, 2007	13.64	13.70	13.56	13.68	508,186	+0.07(+0.52%)
Apr 12, 2007	13.63	13.68	13.52	13.61	861,061	-0.08(-0.61%)
Apr 11, 2007	13.91	13.91	13.60	13.69	1,321,478	-0.17(-1.26%)
Apr 10, 2007	13.88	13.96	13.82	13.86	767,681	+0.00(+0.00%)
Apr 09, 2007	13.87	13.97	13.79	13.86	1,144,320	+0.05(+0.36%)
Apr 05, 2007	13.79	13.88	13.75	13.81	491,143	-0.01(-0.09%)
Apr 04, 2007	13.77	13.86	13.64	13.83	1,011,092	+0.06(+0.45%)
Apr 03, 2007	13.77	13.86	13.76	13.76	1,195,931	+0.04(+0.30%)

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.