Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	3.970	4.053	3.937	4.044	6,588,754	+0.21(+5.45%)
Nov 29, 2011	3.826	3.881	3.802	3.835	5,309,879	+0.01(+0.24%)
Nov 28, 2011	3.877	3.886	3.761	3.826	7,662,043	+0.08(+2.23%)
Nov 25, 2011	3.761	3.807	3.719	3.742	873,312	-0.00(-0.12%)
Nov 23, 2011	3.830	3.844	3.737	3.747	3,731,962	-0.11(-2.89%)
Nov 22, 2011	3.965	3.965	3.844	3.858	4,145,942	-0.09(-2.24%)
Nov 21, 2011	4.058	4.104	3.946	3.946	4,069,871	-0.19(-4.60%)
Nov 18, 2011	4.127	4.155	4.076	4.137	2,333,614	+0.05(+1.14%)
Nov 17, 2011	4.202	4.202	4.062	4.090	5,236,085	-0.11(-2.65%)
Nov 16, 2011	4.248	4.290	4.199	4.202	2,842,158	-0.08(-1.95%)
Nov 15, 2011	4.211	4.309	4.179	4.285	2,600,344	+0.05(+1.10%)
Nov 14, 2011	4.360	4.383	4.197	4.239	3,929,447	-0.18(-4.00%)
Nov 11, 2011	4.332	4.439	4.304	4.415	2,415,644	+0.14(+3.37%)
Nov 10, 2011	4.360	4.383	4.206	4.271	4,837,073	-0.00(-0.11%)
Nov 09, 2011	4.336	4.397	4.239	4.276	5,211,124	-0.18(-4.06%)
Nov 08, 2011	4.373	4.462	4.290	4.457	2,663,894	+0.08(+1.91%)
Nov 07, 2011	4.304	4.378	4.257	4.373	3,092,365	+0.05(+1.18%)
Nov 04, 2011	4.281	4.341	4.234	4.322	3,002,387	-0.00(-0.11%)
Nov 03, 2011	4.267	4.360	4.155	4.327	3,472,721	+0.13(+3.10%)
Nov 02, 2011	4.141	4.216	4.100	4.197	6,348,685	+0.13(+3.20%)
Nov 01, 2011	4.062	4.151	4.025	4.067	6,474,077	-0.16(-3.84%)
Oct 31, 2011	4.225	4.281	4.155	4.230	2,611,202	-0.06(-1.51%)
Oct 28, 2011	4.304	4.313	4.206	4.295	7,970,791	-0.03(-0.64%)
Oct 27, 2011	4.253	4.425	4.202	4.322	9,631,828	+0.30(+7.38%)
Oct 26, 2011	3.979	4.030	3.937	4.025	6,075,829	+0.05(+1.17%)
Oct 25, 2011	4.053	4.053	3.905	3.979	9,114,146	-0.09(-2.17%)
Oct 24, 2011	3.923	4.090	3.909	4.067	6,000,228	+0.14(+3.55%)
Oct 21, 2011	3.802	3.956	3.802	3.928	8,686,071	+0.17(+4.57%)
Oct 20, 2011	3.742	3.784	3.612	3.756	7,303,250	+0.04(+1.00%)
Oct 19, 2011	3.696	3.756	3.672	3.719	8,358,030	+0.03(+0.88%)
Oct 18, 2011	3.450	3.733	3.440	3.686	4,558,953	+0.25(+7.30%)
Oct 17, 2011	3.501	3.515	3.412	3.436	3,195,407	-0.08(-2.25%)
Oct 14, 2011	3.538	3.547	3.450	3.515	5,194,754	+0.05(+1.34%)
Oct 13, 2011	3.482	3.515	3.366	3.468	4,482,288	-0.04(-1.06%)
Oct 12, 2011	3.477	3.594	3.445	3.505	6,985,173	+0.05(+1.48%)
Oct 11, 2011	3.408	3.542	3.387	3.454	9,524,841	+0.02(+0.68%)
Oct 10, 2011	3.375	3.431	3.357	3.431	5,168,313	+0.14(+4.23%)
Oct 07, 2011	3.459	3.468	3.236	3.292	5,913,426	-0.13(-3.93%)
Oct 06, 2011	3.403	3.431	3.354	3.426	3,263,383	+0.08(+2.36%)
Oct 05, 2011	3.371	3.394	3.152	3.347	3,904,585	-0.01(-0.41%)
Oct 04, 2011	3.255	3.361	3.143	3.361	8,292,085	+0.02(+0.70%)
Oct 03, 2011	3.631	3.649	3.324	3.338	4,464,466	-0.31(-8.52%)
Sep 30, 2011	3.672	3.731	3.631	3.649	4,043,795	-0.08(-2.20%)
Sep 29, 2011	3.690	3.731	3.649	3.731	4,686,550	+0.14(+3.93%)
Sep 28, 2011	3.772	3.790	3.581	3.590	4,656,729	-0.15(-4.02%)
Sep 27, 2011	3.777	3.859	3.731	3.740	5,136,816	+0.06(+1.74%)
Sep 26, 2011	3.695	3.722	3.576	3.677	3,534,872	+0.02(+0.50%)
Sep 23, 2011	3.608	3.677	3.587	3.658	3,785,197	+0.04(+1.13%)
Sep 22, 2011	3.731	3.770	3.574	3.617	5,373,225	-0.20(-5.14%)
Sep 21, 2011	4.082	4.128	3.813	3.813	3,546,021	-0.29(-7.00%)
Sep 20, 2011	4.109	4.173	4.077	4.100	2,355,297	+0.01(+0.22%)
Sep 19, 2011	4.178	4.219	4.077	4.091	2,690,293	-0.18(-4.16%)
Sep 16, 2011	4.255	4.328	4.214	4.269	4,798,565	+0.01(+0.32%)
Sep 15, 2011	4.096	4.255	4.041	4.255	3,425,900	+0.20(+4.94%)
Sep 14, 2011	4.055	4.087	3.977	4.055	4,636,858	+0.00(+0.11%)
Sep 13, 2011	4.059	4.114	4.005	4.050	3,332,631	-0.02(-0.45%)
Sep 12, 2011	3.991	4.077	3.936	4.068	4,216,567	+0.00(+0.00%)
Sep 09, 2011	4.137	4.191	4.023	4.068	4,047,397	-0.11(-2.72%)
Sep 08, 2011	4.232	4.278	4.150	4.182	4,084,486	-0.07(-1.61%)
Sep 07, 2011	4.155	4.282	4.118	4.251	6,533,515	+0.15(+3.67%)
Sep 06, 2011	4.046	4.146	4.023	4.100	5,095,581	-0.05(-1.32%)
Sep 02, 2011	4.269	4.269	4.137	4.155	6,494,554	-0.21(-4.70%)

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.