Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.86	11.86	11.73	11.85	501,945	-0.00(-0.03%)
Nov 29, 2004	11.98	12.07	11.81	11.86	722,792	-0.12(-0.97%)
Nov 26, 2004	12.06	12.08	11.97	11.97	152,432	-0.09(-0.73%)
Nov 24, 2004	11.98	12.12	11.98	12.06	506,266	+0.08(+0.70%)
Nov 23, 2004	11.99	12.04	11.84	11.98	493,063	+0.05(+0.42%)
Nov 22, 2004	11.79	11.93	11.66	11.93	429,690	+0.14(+1.17%)
Nov 19, 2004	12.04	12.06	11.77	11.79	557,397	-0.25(-2.08%)
Nov 18, 2004	12.33	12.37	11.96	12.04	452,495	-0.26(-2.13%)
Nov 17, 2004	12.55	12.59	12.23	12.30	839,936	-0.22(-1.80%)
Nov 16, 2004	12.62	12.62	12.51	12.53	527,150	-0.10(-0.79%)
Nov 15, 2004	12.37	12.66	12.37	12.63	790,006	+0.21(+1.71%)
Nov 12, 2004	12.31	12.41	12.14	12.41	827,934	+0.16(+1.33%)
Nov 11, 2004	12.10	12.25	12.03	12.25	435,451	+0.19(+1.59%)
Nov 10, 2004	12.02	12.13	11.96	12.06	485,622	+0.03(+0.28%)
Nov 09, 2004	12.01	12.04	11.95	12.03	392,962	+0.02(+0.17%)
Nov 08, 2004	12.00	12.10	11.95	12.01	499,305	-0.03(-0.24%)
Nov 05, 2004	12.47	12.47	11.90	12.04	1,171,446	-0.45(-3.64%)
Nov 04, 2004	12.37	12.52	12.35	12.49	497,624	+0.08(+0.64%)
Nov 03, 2004	12.33	12.48	12.33	12.41	962,602	+0.14(+1.15%)
Nov 02, 2004	12.36	12.41	12.21	12.27	525,950	-0.08(-0.67%)
Nov 01, 2004	12.30	12.40	12.21	12.35	939,077	+0.10(+0.78%)
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%)

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.