Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	4.225	4.281	4.155	4.230	2,611,202	-0.06(-1.51%)
Oct 28, 2011	4.304	4.313	4.206	4.295	7,970,791	-0.03(-0.64%)
Oct 27, 2011	4.253	4.425	4.202	4.322	9,631,828	+0.30(+7.38%)
Oct 26, 2011	3.979	4.030	3.937	4.025	6,075,829	+0.05(+1.17%)
Oct 25, 2011	4.053	4.053	3.905	3.979	9,114,146	-0.09(-2.17%)
Oct 24, 2011	3.923	4.090	3.909	4.067	6,000,228	+0.14(+3.55%)
Oct 21, 2011	3.802	3.956	3.802	3.928	8,686,071	+0.17(+4.57%)
Oct 20, 2011	3.742	3.784	3.612	3.756	7,303,250	+0.04(+1.00%)
Oct 19, 2011	3.696	3.756	3.672	3.719	8,358,030	+0.03(+0.88%)
Oct 18, 2011	3.450	3.733	3.440	3.686	4,558,953	+0.25(+7.30%)
Oct 17, 2011	3.501	3.515	3.412	3.436	3,195,407	-0.08(-2.25%)
Oct 14, 2011	3.538	3.547	3.450	3.515	5,194,754	+0.05(+1.34%)
Oct 13, 2011	3.482	3.515	3.366	3.468	4,482,288	-0.04(-1.06%)
Oct 12, 2011	3.477	3.594	3.445	3.505	6,985,173	+0.05(+1.48%)
Oct 11, 2011	3.408	3.542	3.387	3.454	9,524,841	+0.02(+0.68%)
Oct 10, 2011	3.375	3.431	3.357	3.431	5,168,313	+0.14(+4.23%)
Oct 07, 2011	3.459	3.468	3.236	3.292	5,913,426	-0.13(-3.93%)
Oct 06, 2011	3.403	3.431	3.354	3.426	3,263,383	+0.08(+2.36%)
Oct 05, 2011	3.371	3.394	3.152	3.347	3,904,585	-0.01(-0.41%)
Oct 04, 2011	3.255	3.361	3.143	3.361	8,292,085	+0.02(+0.70%)
Oct 03, 2011	3.631	3.649	3.324	3.338	4,464,466	-0.31(-8.52%)
Sep 30, 2011	3.672	3.731	3.631	3.649	4,043,795	-0.08(-2.20%)
Sep 29, 2011	3.690	3.731	3.649	3.731	4,686,550	+0.14(+3.93%)
Sep 28, 2011	3.772	3.790	3.581	3.590	4,656,729	-0.15(-4.02%)
Sep 27, 2011	3.777	3.859	3.731	3.740	5,136,816	+0.06(+1.74%)
Sep 26, 2011	3.695	3.722	3.576	3.677	3,534,872	+0.02(+0.50%)
Sep 23, 2011	3.608	3.677	3.587	3.658	3,785,197	+0.04(+1.13%)
Sep 22, 2011	3.731	3.770	3.574	3.617	5,373,225	-0.20(-5.14%)
Sep 21, 2011	4.082	4.128	3.813	3.813	3,546,021	-0.29(-7.00%)
Sep 20, 2011	4.109	4.173	4.077	4.100	2,355,297	+0.01(+0.22%)
Sep 19, 2011	4.178	4.219	4.077	4.091	2,690,293	-0.18(-4.16%)
Sep 16, 2011	4.255	4.328	4.214	4.269	4,798,565	+0.01(+0.32%)
Sep 15, 2011	4.096	4.255	4.041	4.255	3,425,900	+0.20(+4.94%)
Sep 14, 2011	4.055	4.087	3.977	4.055	4,636,858	+0.00(+0.11%)
Sep 13, 2011	4.059	4.114	4.005	4.050	3,332,631	-0.02(-0.45%)
Sep 12, 2011	3.991	4.077	3.936	4.068	4,216,567	+0.00(+0.00%)
Sep 09, 2011	4.137	4.191	4.023	4.068	4,047,397	-0.11(-2.72%)
Sep 08, 2011	4.232	4.278	4.150	4.182	4,084,486	-0.07(-1.61%)
Sep 07, 2011	4.155	4.282	4.118	4.251	6,533,515	+0.15(+3.67%)
Sep 06, 2011	4.046	4.146	4.023	4.100	5,095,581	-0.05(-1.32%)
Sep 02, 2011	4.269	4.269	4.137	4.155	6,494,554	-0.21(-4.70%)
Sep 01, 2011	4.519	4.538	4.351	4.360	7,672,262	-0.17(-3.72%)
Aug 31, 2011	4.579	4.620	4.483	4.529	3,912,094	-0.02(-0.40%)
Aug 30, 2011	4.510	4.579	4.433	4.547	3,022,998	+0.00(+0.00%)
Aug 29, 2011	4.405	4.560	4.401	4.547	2,445,636	+0.21(+4.72%)
Aug 26, 2011	4.246	4.383	4.169	4.342	3,042,792	+0.04(+0.95%)
Aug 25, 2011	4.460	4.510	4.255	4.301	3,204,988	-0.09(-2.07%)
Aug 24, 2011	4.278	4.396	4.260	4.392	6,062,829	+0.10(+2.34%)
Aug 23, 2011	4.282	4.323	4.210	4.292	5,037,137	+0.03(+0.64%)
Aug 22, 2011	4.428	4.442	4.219	4.264	3,476,141	-0.05(-1.27%)
Aug 19, 2011	4.351	4.497	4.314	4.319	5,652,312	-0.11(-2.47%)
Aug 18, 2011	4.456	4.506	4.360	4.428	6,330,925	-0.17(-3.76%)
Aug 17, 2011	4.624	4.725	4.560	4.601	5,662,346	-0.00(-0.10%)
Aug 16, 2011	4.492	4.656	4.465	4.606	8,740,820	+0.05(+1.20%)
Aug 15, 2011	4.405	4.574	4.392	4.551	6,903,680	+0.20(+4.50%)
Aug 12, 2011	4.478	4.542	4.310	4.355	6,176,253	-0.05(-1.24%)
Aug 11, 2011	4.173	4.526	4.141	4.410	7,417,881	+0.27(+6.49%)
Aug 10, 2011	4.050	4.328	4.000	4.141	14,304,785	-0.01(-0.22%)
Aug 09, 2011	4.301	4.169	3.845	4.150	17,548,840	+0.30(+7.68%)
Aug 08, 2011	4.301	4.387	3.854	3.854	9,907,252	-0.62(-13.85%)
Aug 05, 2011	4.756	4.775	4.415	4.474	6,567,968	-0.21(-4.57%)
Aug 04, 2011	4.970	4.984	4.683	4.688	5,997,197	-0.35(-6.88%)
Aug 03, 2011	5.112	5.118	4.902	5.034	5,172,724	-0.08(-1.52%)
Aug 02, 2011	5.349	5.380	5.098	5.112	3,701,641	-0.29(-5.32%)

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.