Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	7.549	7.559	7.422	7.433	3,017,779	-0.11(-1.40%)
Sep 29, 2014	7.544	7.544	7.443	7.538	1,734,269	-0.04(-0.56%)
Sep 26, 2014	7.464	7.591	7.449	7.581	1,998,438	+0.10(+1.27%)
Sep 25, 2014	7.565	7.565	7.462	7.485	1,474,356	-0.07(-0.91%)
Sep 24, 2014	7.581	7.686	7.544	7.554	3,387,095	-0.02(-0.21%)
Sep 23, 2014	7.670	7.692	7.570	7.570	2,352,976	-0.10(-1.31%)
Sep 22, 2014	7.728	7.742	7.655	7.670	4,016,458	-0.07(-0.95%)
Sep 19, 2014	7.839	7.839	7.707	7.744	4,617,564	-0.06(-0.74%)
Sep 18, 2014	7.913	7.924	7.792	7.802	3,926,580	-0.12(-1.53%)
Sep 17, 2014	7.940	8.003	7.839	7.924	4,536,487	-0.02(-0.27%)
Sep 16, 2014	7.871	7.987	7.845	7.945	3,100,390	+0.07(+0.94%)
Sep 15, 2014	7.966	8.008	7.861	7.871	2,062,942	-0.11(-1.39%)
Sep 12, 2014	8.288	8.288	7.898	7.982	4,973,427	-0.33(-4.00%)
Sep 11, 2014	8.288	8.378	8.278	8.315	1,397,584	+0.01(+0.06%)
Sep 10, 2014	8.489	8.494	8.294	8.310	1,708,702	-0.18(-2.18%)
Sep 09, 2014	8.526	8.579	8.489	8.494	1,925,013	-0.05(-0.56%)
Sep 08, 2014	8.505	8.547	8.500	8.542	2,977,373	+0.04(+0.43%)
Sep 05, 2014	8.447	8.510	8.421	8.505	2,815,957	+0.06(+0.69%)
Sep 04, 2014	8.457	8.516	8.410	8.447	3,808,060	-0.03(-0.37%)
Sep 03, 2014	8.489	8.489	8.442	8.479	2,302,300	+0.02(+0.25%)
Sep 02, 2014	8.431	8.484	8.410	8.457	2,760,197	-0.01(-0.06%)
Aug 29, 2014	8.394	8.463	8.463	8.463	3,698,347	+0.06(+0.75%)
Aug 28, 2014	8.362	8.410	8.357	8.399	2,060,911	+0.00(+0.00%)
Aug 27, 2014	8.384	8.431	8.341	8.399	1,552,605	+0.02(+0.19%)
Aug 26, 2014	8.325	8.389	8.267	8.384	2,219,483	+0.06(+0.76%)
Aug 25, 2014	8.368	8.399	8.288	8.320	1,289,064	-0.02(-0.25%)
Aug 22, 2014	8.378	8.394	8.273	8.341	852,937	-0.04(-0.50%)
Aug 21, 2014	8.421	8.452	8.378	8.384	952,139	-0.04(-0.44%)
Aug 20, 2014	8.368	8.447	8.341	8.421	1,516,937	+0.03(+0.38%)
Aug 19, 2014	8.310	8.399	8.267	8.389	2,784,850	+0.10(+1.21%)
Aug 18, 2014	8.183	8.294	8.178	8.288	3,049,750	+0.15(+1.82%)
Aug 15, 2014	8.241	8.267	8.130	8.141	4,117,561	-0.10(-1.22%)
Aug 14, 2014	8.299	8.331	8.225	8.241	1,763,769	-0.05(-0.64%)
Aug 13, 2014	8.193	8.304	8.188	8.294	1,655,616	+0.11(+1.36%)
Aug 12, 2014	8.230	8.299	8.167	8.183	1,660,402	-0.03(-0.39%)
Aug 11, 2014	8.193	8.299	8.193	8.214	1,393,841	+0.01(+0.06%)
Aug 08, 2014	8.114	8.167	8.061	8.209	4,416,259	+0.11(+1.37%)
Aug 07, 2014	8.156	8.204	8.072	8.098	1,864,579	-0.03(-0.33%)
Aug 06, 2014	8.109	8.193	8.082	8.125	2,308,572	-0.01(-0.13%)
Aug 05, 2014	8.146	8.220	8.098	8.135	2,945,728	-0.06(-0.71%)
Aug 04, 2014	8.162	8.220	8.093	8.193	2,675,139	+0.03(+0.32%)
Aug 01, 2014	8.204	8.228	8.119	8.167	2,917,988	-0.05(-0.58%)
Jul 31, 2014	8.273	8.345	8.209	8.214	4,227,410	-0.10(-1.21%)
Jul 30, 2014	8.352	8.389	8.288	8.315	4,942,228	-0.10(-1.13%)
Jul 29, 2014	8.262	8.442	8.251	8.410	29,017,174	-0.10(-1.12%)
Jul 28, 2014	8.605	8.627	8.484	8.505	1,958,610	-0.10(-1.17%)
Jul 25, 2014	8.521	8.621	8.494	8.605	3,085,140	+0.08(+0.99%)
Jul 24, 2014	8.579	8.595	8.474	8.521	2,451,487	+0.00(+0.00%)
Jul 23, 2014	8.479	8.537	8.463	8.521	1,717,402	+0.03(+0.37%)
Jul 22, 2014	8.468	8.521	8.468	8.489	3,257,256	+0.05(+0.56%)
Jul 21, 2014	8.415	8.447	8.352	8.442	1,789,012	+0.02(+0.19%)
Jul 18, 2014	8.347	8.442	8.323	8.426	1,383,987	+0.08(+1.01%)
Jul 17, 2014	8.325	8.362	8.304	8.341	2,429,517	-0.01(-0.13%)
Jul 16, 2014	8.341	8.352	8.281	8.352	1,650,990	+0.04(+0.51%)
Jul 15, 2014	8.257	8.310	8.204	8.310	1,400,147	+0.05(+0.58%)
Jul 14, 2014	8.230	8.273	8.167	8.262	1,507,823	+0.06(+0.71%)
Jul 11, 2014	8.220	8.220	8.172	8.204	1,497,154	+0.00(+0.00%)
Jul 10, 2014	8.104	8.220	8.104	8.204	1,522,395	+0.05(+0.65%)
Jul 09, 2014	8.156	8.156	8.067	8.151	1,963,179	+0.03(+0.33%)
Jul 08, 2014	8.088	8.138	8.082	8.125	1,954,871	+0.02(+0.26%)
Jul 07, 2014	8.098	8.146	8.056	8.104	1,355,503	+0.02(+0.26%)
Jul 03, 2014	8.093	8.082	8.082	8.082	886,679	-0.01(-0.13%)
Jul 02, 2014	8.098	8.104	8.014	8.093	1,593,784	-0.03(-0.33%)

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.