Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	6.703	6.703	6.519	6.565	3,151,498	-0.06(-0.88%)
Jun 27, 2008	6.640	6.669	6.457	6.624	4,578,903	-0.01(-0.19%)
Jun 26, 2008	6.824	6.882	6.603	6.636	5,005,444	-0.25(-3.63%)
Jun 25, 2008	6.865	6.969	6.786	6.886	5,464,147	+0.05(+0.73%)
Jun 24, 2008	6.836	6.994	6.782	6.836	3,315,954	-0.05(-0.67%)
Jun 23, 2008	7.128	7.144	6.844	6.882	2,573,096	-0.18(-2.59%)
Jun 20, 2008	7.053	7.186	7.053	7.065	2,054,282	-0.15(-2.13%)
Jun 19, 2008	7.115	7.228	7.078	7.219	3,209,713	+0.13(+1.88%)
Jun 18, 2008	7.178	7.253	7.078	7.086	1,783,707	-0.13(-1.85%)
Jun 17, 2008	7.640	7.678	7.219	7.219	1,708,386	-0.35(-4.57%)
Jun 16, 2008	7.436	7.582	7.436	7.565	1,374,882	+0.04(+0.55%)
Jun 13, 2008	7.594	7.632	7.448	7.523	1,715,480	-0.02(-0.33%)
Jun 12, 2008	7.586	7.728	7.494	7.548	2,020,759	+0.04(+0.50%)
Jun 11, 2008	7.632	7.644	7.478	7.511	1,654,332	-0.10(-1.26%)
Jun 10, 2008	7.619	7.707	7.515	7.607	2,728,543	-0.07(-0.98%)
Jun 09, 2008	7.919	8.002	7.682	7.682	1,559,857	-0.23(-2.95%)
Jun 06, 2008	8.157	8.269	7.882	7.915	2,152,091	-0.36(-4.33%)
Jun 05, 2008	8.173	8.273	8.086	8.273	1,872,048	+0.19(+2.32%)
Jun 04, 2008	7.832	8.148	7.823	8.086	1,981,686	+0.22(+2.75%)
Jun 03, 2008	7.790	7.878	7.707	7.869	1,654,634	+0.16(+2.11%)
Jun 02, 2008	7.757	7.840	7.661	7.707	1,144,256	-0.11(-1.44%)
May 30, 2008	7.861	7.902	7.773	7.819	1,514,344	-0.05(-0.69%)
May 29, 2008	7.773	7.886	7.765	7.873	1,084,485	+0.07(+0.96%)
May 28, 2008	7.915	7.969	7.786	7.798	1,146,272	-0.10(-1.27%)
May 27, 2008	7.790	7.898	7.728	7.898	1,339,573	+0.11(+1.44%)
May 26, 2008	7.769	7.803	7.661	7.786	0	+0.00(+0.00%)
May 23, 2008	7.769	7.803	7.661	7.786	1,245,065	+0.03(+0.43%)
May 22, 2008	7.811	7.890	7.707	7.753	1,910,132	+0.01(+0.11%)
May 21, 2008	7.994	8.032	7.732	7.744	1,533,697	-0.22(-2.72%)
May 20, 2008	8.015	8.065	7.907	7.961	1,090,926	-0.05(-0.68%)
May 19, 2008	7.869	8.027	7.828	8.015	1,238,178	+0.17(+2.23%)
May 16, 2008	7.965	7.965	7.798	7.840	772,374	-0.07(-0.95%)
May 15, 2008	7.828	7.919	7.794	7.915	882,800	+0.04(+0.53%)
May 14, 2008	7.823	7.923	7.823	7.873	1,598,040	+0.06(+0.75%)
May 13, 2008	7.807	7.944	7.782	7.815	1,234,248	-0.02(-0.21%)
May 12, 2008	7.565	7.840	7.565	7.832	1,081,898	+0.25(+3.30%)
May 09, 2008	7.657	7.786	7.540	7.582	1,788,434	-0.10(-1.35%)
May 08, 2008	7.898	7.965	7.665	7.686	1,678,762	-0.04(-0.49%)
May 07, 2008	7.948	7.952	7.711	7.723	1,677,888	-0.22(-2.83%)
May 06, 2008	7.786	7.957	7.736	7.948	2,100,115	+0.09(+1.17%)
May 05, 2008	7.728	7.857	7.611	7.857	2,105,744	+0.08(+1.07%)
May 02, 2008	7.640	7.894	7.586	7.773	2,833,386	+0.21(+2.75%)
May 01, 2008	7.415	7.565	7.278	7.565	2,041,250	+0.30(+4.07%)
Apr 30, 2008	7.315	7.457	7.211	7.269	2,503,928	-0.03(-0.40%)
Apr 29, 2008	7.403	7.432	7.257	7.298	1,278,374	-0.09(-1.18%)
Apr 28, 2008	7.348	7.386	7.248	7.386	1,276,603	+0.02(+0.28%)
Apr 25, 2008	7.228	7.378	7.198	7.365	1,258,491	+0.12(+1.73%)
Apr 24, 2008	7.103	7.298	6.924	7.240	3,590,791	+0.05(+0.64%)
Apr 23, 2008	7.207	7.378	7.173	7.194	969,300	-0.02(-0.23%)
Apr 22, 2008	7.136	7.244	7.040	7.211	1,339,191	+0.02(+0.29%)
Apr 21, 2008	7.286	7.315	7.169	7.190	942,543	-0.15(-2.10%)
Apr 18, 2008	7.507	7.553	7.282	7.344	951,629	-0.07(-0.96%)
Apr 17, 2008	7.423	7.436	7.273	7.415	1,174,022	+0.03(+0.39%)
Apr 16, 2008	7.186	7.403	7.128	7.386	2,147,302	+0.28(+3.93%)
Apr 15, 2008	7.107	7.132	6.982	7.107	977,471	+0.06(+0.89%)
Apr 14, 2008	7.024	7.128	6.986	7.044	1,174,790	-0.01(-0.18%)
Apr 11, 2008	7.019	7.169	6.974	7.057	2,211,518	-0.05(-0.70%)
Apr 10, 2008	7.057	7.198	6.990	7.107	1,498,875	+0.03(+0.35%)
Apr 09, 2008	7.336	7.386	7.040	7.082	1,653,948	-0.25(-3.46%)
Apr 08, 2008	7.498	7.498	7.315	7.336	1,366,847	-0.15(-1.95%)
Apr 07, 2008	7.498	7.507	7.373	7.482	2,019,425	+0.05(+0.67%)
Apr 04, 2008	7.394	7.573	7.336	7.432	2,506,617	+0.04(+0.51%)
Apr 03, 2008	7.040	7.448	7.040	7.394	2,086,461	+0.27(+3.86%)
Apr 02, 2008	7.232	7.257	6.915	7.119	3,233,994	-0.20(-2.73%)

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.