Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.06	13.13	13.01	13.10	1,507,757	+0.02(+0.13%)
Jan 30, 2006	13.35	13.35	13.07	13.08	850,018	-0.20(-1.54%)
Jan 27, 2006	13.23	13.37	13.17	13.29	1,153,682	+0.17(+1.27%)
Jan 26, 2006	13.12	13.18	13.06	13.12	2,709,210	+0.05(+0.35%)
Jan 25, 2006	13.24	13.38	13.02	13.08	1,449,665	-0.14(-1.04%)
Jan 24, 2006	13.02	13.26	12.96	13.21	1,400,694	+0.32(+2.52%)
Jan 23, 2006	12.73	12.89	12.68	12.89	526,670	+0.18(+1.44%)
Jan 20, 2006	13.01	13.01	12.65	12.71	1,094,150	-0.21(-1.61%)
Jan 19, 2006	12.65	12.93	12.56	12.91	720,391	+0.26(+2.04%)
Jan 18, 2006	12.63	12.77	12.56	12.66	958,281	-0.08(-0.59%)
Jan 17, 2006	12.49	12.73	12.44	12.73	938,837	+0.14(+1.09%)
Jan 13, 2006	12.72	12.73	12.53	12.59	1,065,584	-0.16(-1.24%)
Jan 12, 2006	12.75	12.79	12.71	12.75	1,207,694	-0.04(-0.33%)
Jan 11, 2006	12.96	12.96	12.70	12.79	1,578,332	-0.11(-0.84%)
Jan 10, 2006	12.74	13.08	12.70	12.90	1,666,910	+0.06(+0.45%)
Jan 09, 2006	12.63	12.84	12.58	12.84	1,964,573	+0.22(+1.78%)
Jan 06, 2006	12.43	12.62	12.29	12.62	2,412,987	+0.19(+1.54%)
Jan 05, 2006	12.06	12.50	12.02	12.43	2,281,200	+0.37(+3.04%)
Jan 04, 2006	12.06	12.12	12.02	12.06	790,006	+0.00(+0.03%)
Jan 03, 2006	11.66	12.11	11.58	12.06	1,069,905	+0.43(+3.69%)
Dec 30, 2005	11.66	11.73	11.59	11.63	1,109,273	-0.11(-0.96%)
Dec 29, 2005	11.84	11.89	11.69	11.74	830,814	-0.11(-0.91%)
Dec 28, 2005	11.99	11.99	11.80	11.85	959,241	-0.04(-0.35%)
Dec 27, 2005	11.80	11.91	11.79	11.89	1,220,897	+0.06(+0.49%)
Dec 23, 2005	11.91	11.98	11.82	11.83	328,629	-0.01(-0.11%)
Dec 22, 2005	11.68	11.84	11.52	11.84	2,548,616	+0.20(+1.72%)
Dec 21, 2005	11.69	11.81	11.44	11.64	1,839,507	-0.05(-0.39%)
Dec 20, 2005	11.61	11.79	11.58	11.69	724,472	-0.03(-0.25%)
Dec 19, 2005	11.84	11.84	11.72	11.72	1,002,691	-0.10(-0.88%)
Dec 16, 2005	11.80	11.86	11.75	11.82	1,915,123	-0.01(-0.07%)
Dec 15, 2005	12.23	12.24	11.82	11.83	1,922,804	-0.38(-3.07%)
Dec 14, 2005	12.08	12.24	12.00	12.21	951,080	+0.15(+1.21%)
Dec 13, 2005	11.83	12.08	11.80	12.06	1,021,655	+0.21(+1.76%)
Dec 12, 2005	11.91	11.91	11.75	11.85	1,023,815	+0.00(+0.00%)
Dec 09, 2005	11.79	11.85	11.67	11.85	627,011	+0.10(+0.81%)
Dec 08, 2005	11.75	11.87	11.65	11.76	733,834	+0.06(+0.50%)
Dec 07, 2005	11.73	11.81	11.63	11.70	876,424	-0.04(-0.32%)
Dec 06, 2005	11.89	11.96	11.71	11.73	1,000,290	-0.12(-0.98%)
Dec 05, 2005	12.06	12.06	11.73	11.85	891,067	-0.22(-1.86%)
Dec 02, 2005	12.17	12.18	12.01	12.08	1,192,090	-0.09(-0.75%)
Dec 01, 2005	12.10	12.28	12.00	12.17	1,179,608	+0.10(+0.79%)
Nov 30, 2005	12.01	12.11	11.95	12.07	2,432,432	+0.12(+0.98%)
Nov 29, 2005	11.85	12.12	11.81	11.96	2,270,397	+0.17(+1.48%)
Nov 28, 2005	11.59	11.81	11.48	11.78	2,310,006	+0.20(+1.69%)
Nov 25, 2005	11.50	11.64	11.36	11.59	1,028,856	+0.15(+1.27%)
Nov 23, 2005	11.18	11.45	11.18	11.44	1,302,514	+0.10(+0.85%)
Nov 22, 2005	11.06	11.34	10.99	11.34	922,754	+0.23(+2.10%)
Nov 21, 2005	11.10	11.14	10.94	11.11	936,437	+0.05(+0.45%)
Nov 18, 2005	11.10	11.28	10.94	11.06	2,013,783	+0.07(+0.64%)
Nov 17, 2005	10.91	11.04	10.91	10.99	1,847,668	+0.01(+0.11%)
Nov 16, 2005	11.08	11.08	10.94	10.98	1,280,429	-0.21(-1.90%)
Nov 15, 2005	11.19	11.26	11.13	11.19	1,073,025	+0.00(+0.04%)
Nov 14, 2005	11.33	11.36	11.13	11.19	1,073,025	-0.15(-1.29%)
Nov 11, 2005	11.33	11.46	11.30	11.33	899,949	-0.03(-0.26%)
Nov 10, 2005	11.23	11.39	11.05	11.36	2,021,945	+0.09(+0.81%)
Nov 09, 2005	11.28	11.37	11.18	11.27	2,074,516	+0.01(+0.11%)
Nov 08, 2005	11.32	11.37	11.19	11.26	1,226,658	-0.09(-0.77%)
Nov 07, 2005	11.03	11.42	11.03	11.34	1,429,260	+0.36(+3.26%)
Nov 04, 2005	10.94	11.03	10.78	10.99	2,319,368	+0.03(+0.27%)
Nov 03, 2005	11.25	11.44	10.86	10.96	1,348,843	-0.26(-2.34%)
Nov 02, 2005	11.19	11.25	10.94	11.22	1,181,528	-0.02(-0.15%)

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.