Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.35	12.46	12.25	12.26	789,526	-0.15(-1.24%)
Oct 28, 2004	12.38	12.43	12.27	12.41	508,907	+0.05(+0.44%)
Oct 27, 2004	12.21	12.36	12.18	12.36	900,429	+0.12(+1.02%)
Oct 26, 2004	11.96	12.23	11.87	12.23	406,645	+0.23(+1.94%)
Oct 25, 2004	11.98	12.09	11.94	12.00	368,717	-0.00(-0.03%)
Oct 22, 2004	12.09	12.25	12.00	12.00	559,557	-0.12(-1.00%)
Oct 21, 2004	11.98	12.17	11.83	12.12	346,873	+0.17(+1.46%)
Oct 20, 2004	11.96	11.98	11.75	11.95	408,085	-0.07(-0.59%)
Oct 19, 2004	12.09	12.14	12.00	12.02	636,614	+0.00(+0.00%)
Oct 18, 2004	11.94	12.08	11.86	12.02	323,348	+0.12(+0.98%)
Oct 15, 2004	11.83	11.97	11.77	11.90	307,024	+0.09(+0.74%)
Oct 14, 2004	11.71	11.83	11.71	11.81	301,263	+0.09(+0.75%)
Oct 13, 2004	11.84	11.89	11.67	11.73	652,937	-0.10(-0.85%)
Oct 12, 2004	11.75	11.84	11.64	11.83	745,116	+0.08(+0.67%)
Oct 11, 2004	11.93	11.96	11.73	11.75	583,082	-0.16(-1.33%)
Oct 08, 2004	11.89	12.00	11.87	11.91	471,219	+0.05(+0.39%)
Oct 07, 2004	12.01	12.04	11.86	11.86	874,744	-0.15(-1.21%)
Oct 06, 2004	11.97	12.05	11.96	12.01	706,708	+0.05(+0.45%)
Oct 05, 2004	12.06	12.06	11.93	11.95	809,210	-0.07(-0.55%)
Oct 04, 2004	12.06	12.11	12.00	12.02	737,195	-0.00(-0.03%)
Oct 01, 2004	11.73	12.05	11.73	12.02	1,090,789	+0.16(+1.33%)
Sep 30, 2004	11.95	11.95	11.84	11.86	1,614,099	-0.07(-0.63%)
Sep 29, 2004	11.86	11.95	11.86	11.94	714,630	+0.05(+0.39%)
Sep 28, 2004	11.76	11.89	11.76	11.89	450,574	+0.11(+0.95%)
Sep 27, 2004	11.74	11.78	11.73	11.78	963,562	+0.02(+0.18%)
Sep 24, 2004	11.80	11.81	11.69	11.76	519,709	+0.03(+0.21%)
Sep 23, 2004	11.79	11.80	11.71	11.73	723,752	-0.03(-0.21%)
Sep 22, 2004	11.87	11.87	11.73	11.76	492,583	-0.07(-0.60%)
Sep 21, 2004	11.78	11.88	11.75	11.83	924,434	+0.05(+0.46%)
Sep 20, 2004	11.90	11.93	11.75	11.78	618,370	-0.16(-1.33%)
Sep 17, 2004	11.98	11.98	11.81	11.94	1,306,595	-0.04(-0.35%)
Sep 16, 2004	11.79	11.98	11.74	11.98	1,408,856	+0.21(+1.77%)
Sep 15, 2004	11.71	11.86	11.70	11.77	2,215,426	+0.02(+0.18%)
Sep 14, 2004	11.75	11.78	11.73	11.75	3,161,945	-0.25(-2.08%)
Sep 13, 2004	12.18	12.26	11.98	12.00	581,162	-0.25(-2.07%)
Sep 10, 2004	12.33	12.33	12.08	12.25	635,893	-0.02(-0.17%)
Sep 09, 2004	12.43	12.47	12.27	12.27	876,664	-0.15(-1.17%)
Sep 08, 2004	12.31	12.53	12.31	12.42	704,788	+0.02(+0.17%)
Sep 07, 2004	12.37	12.43	12.36	12.40	680,543	+0.08(+0.68%)
Sep 03, 2004	12.31	12.37	12.28	12.31	582,602	+0.01(+0.07%)
Sep 02, 2004	12.33	12.35	12.27	12.31	670,941	+0.01(+0.10%)
Sep 01, 2004	12.33	12.55	12.22	12.29	698,547	-0.04(-0.30%)
Aug 31, 2004	12.14	12.33	12.11	12.33	487,542	+0.19(+1.58%)
Aug 30, 2004	12.02	12.16	11.98	12.14	392,962	+0.12(+1.01%)
Aug 27, 2004	11.99	12.05	11.92	12.02	283,739	+0.07(+0.56%)
Aug 26, 2004	11.93	11.97	11.85	11.95	373,038	+0.06(+0.49%)
Aug 25, 2004	11.88	11.92	11.83	11.89	773,442	+0.03(+0.25%)
Aug 24, 2004	11.87	11.93	11.81	11.86	1,478,231	+0.05(+0.39%)
Aug 23, 2004	11.96	12.00	11.81	11.82	763,360	-0.12(-0.98%)
Aug 20, 2004	11.64	11.94	11.62	11.94	683,903	+0.42(+3.62%)
Aug 19, 2004	11.79	11.85	11.51	11.52	651,257	-0.33(-2.81%)
Aug 18, 2004	11.66	11.85	11.62	11.85	392,962	+0.19(+1.61%)
Aug 17, 2004	11.66	11.69	11.56	11.66	489,703	+0.00(+0.00%)
Aug 16, 2004	11.35	11.66	11.35	11.66	178,357	+0.27(+2.38%)
Aug 13, 2004	11.41	11.46	11.35	11.39	160,353	-0.02(-0.18%)
Aug 12, 2004	11.49	11.49	11.39	11.41	785,445	-0.15(-1.30%)
Aug 11, 2004	11.45	11.57	11.34	11.56	270,777	+0.05(+0.40%)
Aug 10, 2004	11.45	11.59	11.44	11.52	196,361	+0.10(+0.88%)
Aug 09, 2004	11.51	11.55	11.35	11.42	194,921	-0.05(-0.47%)
Aug 06, 2004	11.46	11.64	11.39	11.47	327,188	-0.01(-0.11%)
Aug 05, 2004	11.69	11.69	11.49	11.49	343,992	-0.18(-1.54%)
Aug 04, 2004	11.50	11.72	11.46	11.66	327,909	+0.12(+1.05%)
Aug 03, 2004	11.60	11.68	11.49	11.54	797,447	-0.10(-0.82%)

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.