Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	10.61	10.66	10.46	10.54	2,087,479	-0.10(-0.94%)
Sep 27, 2007	10.54	10.71	10.54	10.64	2,060,113	+0.11(+1.03%)
Sep 26, 2007	10.56	10.61	10.46	10.54	2,102,122	+0.05(+0.44%)
Sep 25, 2007	10.41	10.58	10.41	10.49	2,159,254	-0.06(-0.55%)
Sep 24, 2007	10.53	10.64	10.51	10.55	1,272,747	+0.08(+0.80%)
Sep 21, 2007	10.71	10.80	10.46	10.46	4,041,730	-0.22(-2.07%)
Sep 20, 2007	10.96	10.99	10.57	10.69	2,273,038	-0.31(-2.80%)
Sep 19, 2007	10.97	11.20	10.96	10.99	1,110,953	+0.07(+0.61%)
Sep 18, 2007	10.62	10.93	10.59	10.93	945,799	+0.35(+3.31%)
Sep 17, 2007	10.60	10.69	10.57	10.58	749,437	-0.10(-0.94%)
Sep 14, 2007	10.46	10.68	10.40	10.68	1,073,505	+0.15(+1.38%)
Sep 13, 2007	10.28	10.56	10.27	10.53	1,665,950	+0.28(+2.72%)
Sep 12, 2007	10.21	10.31	10.16	10.25	1,599,936	-0.01(-0.08%)
Sep 11, 2007	10.25	10.39	10.21	10.26	1,246,102	+0.03(+0.28%)
Sep 10, 2007	10.36	10.40	10.19	10.23	1,427,100	-0.10(-0.97%)
Sep 07, 2007	10.34	10.34	10.19	10.33	1,384,131	-0.10(-0.92%)
Sep 06, 2007	10.46	10.49	10.34	10.43	1,328,199	+0.00(+0.00%)
Sep 05, 2007	10.66	10.69	10.43	10.43	874,984	-0.34(-3.17%)
Sep 04, 2007	10.69	10.86	10.66	10.77	611,888	+0.03(+0.27%)
Aug 31, 2007	10.76	10.84	10.62	10.74	1,386,771	+0.13(+1.22%)
Aug 30, 2007	10.46	10.65	10.43	10.61	755,679	+0.06(+0.55%)
Aug 29, 2007	10.32	10.55	10.26	10.55	779,684	+0.31(+3.01%)
Aug 28, 2007	10.48	10.56	10.24	10.24	1,013,013	-0.24(-2.30%)
Aug 27, 2007	10.73	10.78	10.49	10.49	674,301	-0.27(-2.52%)
Aug 24, 2007	10.62	10.76	10.56	10.76	699,507	+0.07(+0.66%)
Aug 23, 2007	10.75	10.84	10.65	10.69	1,708,679	-0.04(-0.35%)
Aug 22, 2007	10.79	10.89	10.72	10.72	1,060,783	+0.04(+0.39%)
Aug 21, 2007	10.49	10.79	10.48	10.68	1,701,958	+0.12(+1.10%)
Aug 20, 2007	10.31	10.66	10.22	10.56	1,974,175	+0.25(+2.42%)
Aug 17, 2007	10.17	10.34	9.985	10.31	2,100,202	+0.36(+3.64%)
Aug 16, 2007	9.706	10.06	9.648	9.952	2,941,087	+0.22(+2.31%)
Aug 15, 2007	9.748	10.14	9.719	9.727	1,917,043	-0.05(-0.51%)
Aug 14, 2007	9.977	10.04	9.777	9.777	3,540,985	-0.27(-2.74%)
Aug 13, 2007	10.02	10.26	9.894	10.05	2,114,365	+0.12(+1.22%)
Aug 10, 2007	10.03	10.11	9.794	9.931	2,591,208	-0.22(-2.14%)
Aug 09, 2007	10.16	10.32	9.998	10.15	3,163,865	-0.19(-1.85%)
Aug 08, 2007	10.10	10.50	9.902	10.34	2,446,011	+0.24(+2.39%)
Aug 07, 2007	10.14	10.31	9.919	10.10	2,134,529	-0.07(-0.66%)
Aug 06, 2007	9.915	10.21	9.648	10.16	3,209,367	+0.27(+2.69%)
Aug 03, 2007	9.869	10.15	9.856	9.898	1,646,266	-0.25(-2.50%)
Aug 02, 2007	9.990	10.21	9.894	10.15	2,055,000	+0.14(+1.41%)
Aug 01, 2007	10.05	10.17	9.723	10.01	3,844,822	-0.04(-0.37%)
Jul 31, 2007	10.51	10.66	9.931	10.05	6,247,718	-0.34(-3.29%)
Jul 30, 2007	10.39	10.48	10.25	10.39	2,745,426	-0.01(-0.12%)
Jul 27, 2007	10.30	10.75	10.30	10.40	2,817,233	-0.27(-2.57%)
Jul 26, 2007	10.81	10.90	10.34	10.68	3,056,323	-0.22(-1.99%)
Jul 25, 2007	11.41	11.65	10.85	10.89	5,201,549	-0.20(-1.80%)
Jul 24, 2007	11.11	11.30	11.08	11.09	2,864,520	-0.06(-0.52%)
Jul 23, 2007	11.41	11.51	11.12	11.15	1,282,349	-0.24(-2.09%)
Jul 20, 2007	11.64	11.66	11.37	11.39	1,992,419	-0.25(-2.15%)
Jul 19, 2007	11.70	11.73	11.61	11.64	1,363,006	+0.01(+0.11%)
Jul 18, 2007	11.63	11.71	11.37	11.63	1,626,102	-0.11(-0.96%)
Jul 17, 2007	11.80	11.87	11.69	11.74	1,169,526	-0.02(-0.18%)
Jul 16, 2007	11.86	12.03	11.76	11.76	874,023	-0.15(-1.22%)
Jul 13, 2007	11.76	11.91	11.70	11.91	860,581	+0.16(+1.38%)
Jul 12, 2007	11.60	11.79	11.60	11.74	1,563,209	+0.16(+1.37%)
Jul 11, 2007	11.75	11.78	11.59	11.59	1,794,617	-0.16(-1.38%)
Jul 10, 2007	11.53	11.88	11.53	11.75	2,364,017	-0.15(-1.30%)
Jul 09, 2007	11.96	11.99	11.77	11.90	785,445	-0.00(-0.03%)
Jul 06, 2007	11.79	11.96	11.65	11.91	2,426,910	+0.08(+0.70%)
Jul 05, 2007	11.91	11.96	11.77	11.82	1,781,655	+0.00(+0.00%)
Jul 03, 2007	11.96	11.99	11.74	11.82	920,593	-0.05(-0.39%)

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.