Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	7.186	7.335	7.181	7.289	2,862,723	+0.09(+1.21%)
Oct 30, 2013	7.181	7.233	7.120	7.202	1,602,302	-0.02(-0.28%)
Oct 29, 2013	7.274	7.274	7.181	7.222	2,679,446	-0.07(-0.91%)
Oct 28, 2013	7.361	7.361	7.238	7.289	1,528,004	-0.06(-0.84%)
Oct 25, 2013	7.289	7.366	7.212	7.350	1,793,078	+0.10(+1.41%)
Oct 24, 2013	7.069	7.263	6.925	7.248	4,056,754	+0.18(+2.61%)
Oct 23, 2013	7.017	7.094	6.964	7.063	1,986,492	+0.00(+0.00%)
Oct 22, 2013	7.017	7.115	6.976	7.063	1,668,885	+0.07(+1.03%)
Oct 21, 2013	7.028	7.063	6.946	6.992	1,230,353	-0.05(-0.73%)
Oct 18, 2013	7.130	7.140	6.982	7.043	954,028	-0.05(-0.65%)
Oct 17, 2013	6.889	7.099	6.869	7.089	1,515,874	+0.17(+2.44%)
Oct 16, 2013	6.787	6.935	6.766	6.920	1,394,125	+0.15(+2.27%)
Oct 15, 2013	6.813	6.874	6.751	6.766	2,216,456	-0.07(-0.97%)
Oct 14, 2013	6.828	6.894	6.779	6.833	1,255,485	-0.03(-0.37%)
Oct 11, 2013	6.700	6.869	6.700	6.859	2,004,226	+0.13(+1.90%)
Oct 10, 2013	6.531	6.736	6.531	6.731	2,526,085	+0.24(+3.71%)
Oct 09, 2013	6.505	6.551	6.459	6.490	3,115,109	-0.02(-0.24%)
Oct 08, 2013	6.628	6.649	6.495	6.505	1,691,018	-0.14(-2.08%)
Oct 07, 2013	6.551	6.679	6.551	6.643	1,229,305	+0.03(+0.46%)
Oct 04, 2013	6.562	6.643	6.546	6.613	2,625,453	+0.04(+0.62%)
Oct 03, 2013	6.674	6.684	6.495	6.572	3,966,754	-0.13(-1.91%)
Oct 02, 2013	6.695	6.756	6.669	6.700	3,050,545	-0.02(-0.30%)
Oct 01, 2013	6.675	6.852	6.660	6.720	1,986,127	+0.05(+0.68%)
Sep 30, 2013	6.746	6.832	6.639	6.675	2,270,884	-0.12(-1.72%)
Sep 27, 2013	6.781	6.852	6.670	6.791	1,472,793	+0.00(+0.00%)
Sep 26, 2013	6.781	6.827	6.741	6.791	1,322,924	+0.01(+0.07%)
Sep 25, 2013	6.796	6.898	6.725	6.786	3,265,316	-0.02(-0.22%)
Sep 24, 2013	6.756	6.847	6.715	6.801	2,814,242	+0.02(+0.30%)
Sep 23, 2013	6.806	6.887	6.761	6.781	2,097,106	-0.05(-0.74%)
Sep 20, 2013	6.948	6.953	6.806	6.832	3,031,911	-0.11(-1.53%)
Sep 19, 2013	6.908	7.039	6.898	6.938	2,863,007	+0.03(+0.37%)
Sep 18, 2013	6.624	6.981	6.589	6.913	2,417,280	+0.26(+3.96%)
Sep 17, 2013	6.649	6.715	6.624	6.649	2,136,772	-0.02(-0.23%)
Sep 16, 2013	6.741	6.776	6.599	6.665	2,536,574	+0.07(+1.08%)
Sep 13, 2013	6.563	6.634	6.548	6.594	1,252,983	+0.03(+0.46%)
Sep 12, 2013	6.670	6.725	6.563	6.563	1,108,754	-0.12(-1.82%)
Sep 11, 2013	6.634	6.690	6.604	6.685	1,281,795	+0.04(+0.53%)
Sep 10, 2013	6.670	6.730	6.573	6.649	1,881,340	+0.01(+0.08%)
Sep 09, 2013	6.477	6.649	6.452	6.644	1,970,482	+0.18(+2.74%)
Sep 06, 2013	6.467	6.594	6.447	6.467	4,490,543	+0.16(+2.49%)
Sep 05, 2013	6.437	6.437	6.290	6.310	1,534,318	-0.12(-1.81%)
Sep 04, 2013	6.386	6.467	6.346	6.427	2,539,123	+0.05(+0.71%)
Sep 03, 2013	6.543	6.571	6.325	6.381	2,349,517	-0.11(-1.72%)
Aug 30, 2013	6.604	6.654	6.487	6.492	1,613,303	-0.10(-1.54%)
Aug 29, 2013	6.568	6.624	6.538	6.594	1,587,465	+0.01(+0.08%)
Aug 28, 2013	6.584	6.614	6.523	6.589	2,056,579	+0.00(+0.00%)
Aug 27, 2013	6.573	6.690	6.406	6.589	2,001,114	-0.07(-0.99%)
Aug 26, 2013	6.639	6.670	6.594	6.654	1,494,800	+0.02(+0.23%)
Aug 23, 2013	6.497	6.639	6.452	6.639	1,660,523	+0.15(+2.26%)
Aug 22, 2013	6.411	6.503	6.361	6.492	1,787,935	+0.09(+1.34%)
Aug 21, 2013	6.401	6.543	6.315	6.406	2,588,046	-0.05(-0.71%)
Aug 20, 2013	6.335	6.589	6.335	6.452	4,132,909	+0.15(+2.33%)
Aug 19, 2013	6.371	6.406	6.300	6.305	4,138,181	-0.06(-0.88%)
Aug 16, 2013	6.579	6.614	6.361	6.361	4,066,258	-0.23(-3.53%)
Aug 15, 2013	6.695	6.695	6.553	6.594	2,261,149	-0.13(-1.88%)
Aug 14, 2013	6.741	6.791	6.715	6.720	2,180,087	-0.01(-0.15%)
Aug 13, 2013	6.882	6.908	6.730	6.730	2,243,218	-0.16(-2.28%)
Aug 12, 2013	6.984	7.014	6.882	6.887	1,461,639	-0.13(-1.88%)
Aug 09, 2013	6.847	7.070	6.832	7.019	1,562,298	+0.15(+2.21%)
Aug 08, 2013	6.887	6.913	6.827	6.867	1,054,555	-0.02(-0.22%)
Aug 07, 2013	6.867	6.903	6.837	6.882	962,883	+0.00(+0.00%)
Aug 06, 2013	6.903	6.938	6.855	6.882	1,646,606	-0.04(-0.59%)
Aug 05, 2013	6.898	6.948	6.867	6.923	1,509,491	+0.01(+0.15%)
Aug 02, 2013	6.974	7.034	6.887	6.913	2,035,538	-0.10(-1.44%)

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.