Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	9.873	9.998	9.873	9.952	206,923	+0.07(+0.67%)
Apr 29, 2002	9.623	9.935	9.623	9.885	270,056	+0.23(+2.37%)
Apr 26, 2002	9.581	9.810	9.581	9.656	101,061	+0.07(+0.78%)
Apr 25, 2002	9.531	9.652	9.519	9.581	185,799	+0.03(+0.26%)
Apr 24, 2002	9.506	9.623	9.506	9.556	245,091	+0.01(+0.13%)
Apr 23, 2002	9.685	9.715	9.519	9.544	196,601	-0.20(-2.09%)
Apr 22, 2002	9.935	9.998	9.748	9.748	155,312	-0.20(-2.05%)
Apr 19, 2002	10.13	10.14	9.935	9.952	155,792	-0.14(-1.36%)
Apr 18, 2002	10.12	10.24	10.09	10.09	282,539	+0.03(+0.29%)
Apr 17, 2002	10.17	10.17	9.973	10.06	292,621	-0.11(-1.11%)
Apr 16, 2002	10.37	10.37	10.10	10.17	315,426	-0.05(-0.53%)
Apr 15, 2002	10.41	10.45	10.12	10.23	323,108	-0.29(-2.73%)
Apr 12, 2002	10.27	10.52	10.16	10.51	246,771	+0.32(+3.15%)
Apr 11, 2002	10.41	10.41	10.19	10.19	272,697	-0.19(-1.81%)
Apr 10, 2002	10.10	10.38	10.10	10.38	410,006	+0.30(+2.97%)
Apr 09, 2002	10.10	10.21	10.02	10.08	265,735	+0.05(+0.54%)
Apr 08, 2002	9.956	10.09	9.894	10.03	187,959	+0.04(+0.38%)
Apr 05, 2002	9.831	10.01	9.810	9.990	220,606	+0.18(+1.83%)
Apr 04, 2002	9.690	9.831	9.681	9.810	343,752	+0.04(+0.43%)
Apr 03, 2002	9.748	9.852	9.748	9.769	342,072	-0.01(-0.13%)
Apr 02, 2002	9.790	9.865	9.756	9.781	189,879	-0.17(-1.68%)
Apr 01, 2002	9.956	9.998	9.906	9.948	552,596	-0.01(-0.08%)
Mar 29, 2002	9.956	9.985	9.831	9.956	386,481	+0.00(+0.00%)
Mar 28, 2002	9.956	9.985	9.831	9.956	386,481	+0.06(+0.63%)
Mar 27, 2002	9.885	9.915	9.815	9.894	240,290	+0.01(+0.13%)
Mar 26, 2002	9.769	9.935	9.769	9.881	211,964	+0.11(+1.15%)
Mar 25, 2002	9.665	9.873	9.627	9.769	282,779	+0.15(+1.52%)
Mar 22, 2002	9.644	9.665	9.581	9.623	233,569	-0.02(-0.17%)
Mar 21, 2002	9.527	9.640	9.527	9.640	289,020	+0.15(+1.63%)
Mar 20, 2002	9.665	9.665	9.477	9.486	458,256	-0.16(-1.64%)
Mar 19, 2002	9.681	9.681	9.585	9.644	127,706	-0.02(-0.17%)
Mar 18, 2002	9.665	9.706	9.590	9.660	146,910	+0.03(+0.26%)
Mar 15, 2002	9.590	9.685	9.590	9.635	373,518	-0.01(-0.09%)
Mar 14, 2002	9.540	9.644	9.535	9.644	294,542	+0.13(+1.40%)
Mar 13, 2002	9.436	9.540	9.436	9.511	129,867	+0.05(+0.53%)
Mar 12, 2002	9.456	9.540	9.448	9.461	464,737	-0.00(-0.04%)
Mar 11, 2002	9.515	9.519	9.381	9.465	223,246	-0.10(-1.00%)
Mar 08, 2002	9.540	9.602	9.456	9.560	323,828	+0.09(+0.97%)
Mar 07, 2002	9.560	9.602	9.415	9.469	215,805	-0.08(-0.87%)
Mar 06, 2002	9.581	9.581	9.477	9.552	372,558	-0.07(-0.74%)
Mar 05, 2002	9.498	9.623	9.456	9.623	611,408	+0.12(+1.32%)
Mar 04, 2002	9.560	9.560	9.481	9.498	216,525	-0.02(-0.18%)
Mar 01, 2002	9.373	9.560	9.215	9.515	681,503	+0.10(+1.06%)
Feb 28, 2002	9.373	9.423	9.331	9.415	289,981	+0.04(+0.44%)
Feb 27, 2002	9.269	9.373	9.269	9.373	369,437	+0.04(+0.40%)
Feb 26, 2002	9.248	9.340	9.231	9.336	167,075	+0.11(+1.22%)
Feb 25, 2002	9.165	9.240	9.165	9.223	265,495	-0.04(-0.40%)
Feb 22, 2002	9.027	9.261	9.027	9.261	291,901	+0.19(+2.11%)
Feb 21, 2002	9.248	9.248	9.069	9.069	72,015	-0.14(-1.49%)
Feb 20, 2002	9.102	9.227	9.086	9.206	303,663	+0.13(+1.42%)
Feb 19, 2002	9.123	9.165	9.040	9.077	177,637	+0.01(+0.09%)
Feb 18, 2002	8.894	9.069	8.894	9.069	139,949	+0.00(+0.00%)
Feb 15, 2002	8.894	9.069	8.894	9.069	139,949	+0.20(+2.21%)
Feb 14, 2002	8.852	8.948	8.831	8.873	535,552	+0.02(+0.24%)
Feb 13, 2002	8.873	8.873	8.811	8.852	181,478	+0.05(+0.52%)
Feb 12, 2002	8.915	8.931	8.748	8.806	247,252	-0.07(-0.75%)
Feb 11, 2002	8.894	8.915	8.865	8.873	254,933	+0.02(+0.24%)
Feb 08, 2002	8.769	8.873	8.769	8.852	332,229	+0.09(+1.00%)
Feb 07, 2002	8.894	8.940	8.748	8.765	333,910	-0.07(-0.80%)
Feb 06, 2002	8.936	8.936	8.794	8.836	267,416	-0.06(-0.66%)
Feb 05, 2002	8.894	8.898	8.861	8.894	103,221	+0.02(+0.28%)
Feb 04, 2002	8.894	8.936	8.831	8.869	122,425	-0.02(-0.23%)

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.