Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	5.743	5.791	5.690	5.748	2,217,256	+0.01(+0.25%)
Jul 30, 2012	5.738	5.784	5.709	5.733	1,297,273	+0.00(+0.00%)
Jul 27, 2012	5.656	5.757	5.641	5.733	3,664,123	+0.08(+1.46%)
Jul 26, 2012	5.612	5.728	5.559	5.651	6,238,838	+0.19(+3.45%)
Jul 25, 2012	5.525	5.549	5.438	5.462	8,315,198	+0.00(+0.09%)
Jul 24, 2012	5.559	5.583	5.423	5.457	5,693,690	-0.08(-1.40%)
Jul 23, 2012	5.583	5.622	5.515	5.535	2,743,539	-0.09(-1.55%)
Jul 20, 2012	5.709	5.733	5.622	5.622	5,347,587	-0.13(-2.27%)
Jul 19, 2012	5.864	5.888	5.748	5.752	1,951,348	-0.10(-1.74%)
Jul 18, 2012	5.912	5.927	5.815	5.854	2,283,967	-0.05(-0.90%)
Jul 17, 2012	5.873	5.907	5.806	5.907	5,184,766	+0.05(+0.83%)
Jul 16, 2012	5.869	5.893	5.815	5.859	1,710,792	-0.01(-0.25%)
Jul 13, 2012	5.854	5.889	5.801	5.873	1,556,500	+0.06(+1.00%)
Jul 12, 2012	5.622	5.854	5.588	5.815	2,620,229	+0.17(+3.00%)
Jul 11, 2012	5.690	5.699	5.631	5.646	4,138,975	-0.05(-0.85%)
Jul 10, 2012	5.849	5.864	5.675	5.694	2,425,340	-0.11(-1.83%)
Jul 09, 2012	5.869	5.878	5.784	5.801	1,363,608	-0.05(-0.83%)
Jul 06, 2012	5.767	5.864	5.762	5.849	2,118,825	+0.04(+0.67%)
Jul 05, 2012	5.902	5.917	5.791	5.810	3,229,701	-0.07(-1.23%)
Jul 03, 2012	5.888	5.912	5.835	5.883	1,694,937	+0.01(+0.25%)
Jul 02, 2012	5.893	5.970	5.849	5.869	4,314,823	-0.03(-0.49%)
Jun 29, 2012	5.821	5.907	5.735	5.898	4,497,390	+0.20(+3.52%)
Jun 28, 2012	5.510	5.697	5.491	5.697	3,927,202	+0.16(+2.85%)
Jun 27, 2012	5.391	5.551	5.353	5.539	5,233,959	+0.18(+3.39%)
Jun 26, 2012	5.334	5.415	5.314	5.358	4,690,733	+0.03(+0.63%)
Jun 25, 2012	5.329	5.386	5.305	5.324	4,380,037	-0.05(-0.98%)
Jun 22, 2012	5.458	5.472	5.358	5.377	5,052,804	-0.04(-0.71%)
Jun 21, 2012	5.601	5.616	5.401	5.415	3,794,808	-0.17(-3.08%)
Jun 20, 2012	5.606	5.654	5.577	5.587	12,402,485	-0.01(-0.26%)
Jun 19, 2012	5.639	5.730	5.601	5.601	5,388,444	-0.04(-0.68%)
Jun 18, 2012	5.506	5.644	5.501	5.639	2,357,846	+0.10(+1.81%)
Jun 15, 2012	5.491	5.539	5.434	5.539	3,651,890	+0.05(+0.87%)
Jun 14, 2012	5.377	5.515	5.338	5.491	2,602,484	+0.14(+2.59%)
Jun 13, 2012	5.338	5.439	5.281	5.353	2,329,264	+0.02(+0.36%)
Jun 12, 2012	5.386	5.410	5.286	5.334	3,808,907	-0.02(-0.36%)
Jun 11, 2012	5.620	5.620	5.353	5.353	3,741,793	-0.14(-2.52%)
Jun 08, 2012	5.453	5.510	5.428	5.491	4,962,838	+0.05(+0.88%)
Jun 07, 2012	5.620	5.659	5.434	5.444	2,466,345	-0.10(-1.81%)
Jun 06, 2012	5.424	5.549	5.401	5.544	2,750,935	+0.18(+3.29%)
Jun 05, 2012	5.200	5.386	5.195	5.367	3,715,375	+0.14(+2.74%)
Jun 04, 2012	5.243	5.291	5.157	5.224	1,713,383	-0.03(-0.55%)
Jun 01, 2012	5.228	5.314	5.209	5.252	4,308,492	-0.11(-2.14%)
May 31, 2012	5.353	5.434	5.271	5.367	4,755,390	+0.01(+0.27%)
May 30, 2012	5.424	5.444	5.348	5.353	2,672,169	-0.13(-2.44%)
May 29, 2012	5.424	5.491	5.396	5.487	1,468,362	+0.09(+1.68%)
May 25, 2012	5.434	5.463	5.381	5.396	1,103,935	-0.03(-0.62%)
May 24, 2012	5.415	5.472	5.358	5.429	1,620,202	+0.02(+0.35%)
May 23, 2012	5.334	5.439	5.269	5.410	3,254,098	+0.05(+0.89%)
May 22, 2012	5.381	5.424	5.334	5.362	2,414,682	-0.03(-0.62%)
May 21, 2012	5.291	5.415	5.281	5.396	3,211,911	+0.10(+1.80%)
May 18, 2012	5.391	5.415	5.257	5.300	3,205,904	-0.09(-1.60%)
May 17, 2012	5.544	5.544	5.372	5.386	3,762,987	-0.15(-2.68%)
May 16, 2012	5.625	5.649	5.510	5.534	2,634,828	-0.05(-0.94%)
May 15, 2012	5.625	5.659	5.563	5.587	2,706,110	-0.05(-0.93%)
May 14, 2012	5.644	5.716	5.630	5.639	1,696,045	-0.08(-1.42%)
May 11, 2012	5.663	5.752	5.654	5.721	2,508,908	+0.03(+0.50%)
May 10, 2012	5.740	5.740	5.678	5.692	4,985,304	+0.00(+0.08%)
May 09, 2012	5.644	5.745	5.625	5.687	5,344,420	-0.01(-0.25%)
May 08, 2012	5.735	5.735	5.683	5.702	3,861,913	-0.05(-0.83%)
May 07, 2012	5.730	5.773	5.730	5.749	2,994,269	+0.01(+0.17%)
May 04, 2012	5.745	5.812	5.716	5.740	2,881,060	-0.06(-0.99%)
May 03, 2012	5.773	5.821	5.745	5.797	3,236,955	+0.04(+0.75%)
May 02, 2012	5.759	5.778	5.697	5.754	2,501,999	-0.01(-0.25%)

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.