Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	4.579	4.620	4.483	4.529	3,912,094	-0.02(-0.40%)
Aug 30, 2011	4.510	4.579	4.433	4.547	3,022,998	+0.00(+0.00%)
Aug 29, 2011	4.405	4.560	4.401	4.547	2,445,636	+0.21(+4.72%)
Aug 26, 2011	4.246	4.383	4.169	4.342	3,042,792	+0.04(+0.95%)
Aug 25, 2011	4.460	4.510	4.255	4.301	3,204,988	-0.09(-2.07%)
Aug 24, 2011	4.278	4.396	4.260	4.392	6,062,829	+0.10(+2.34%)
Aug 23, 2011	4.282	4.323	4.210	4.292	5,037,137	+0.03(+0.64%)
Aug 22, 2011	4.428	4.442	4.219	4.264	3,476,141	-0.05(-1.27%)
Aug 19, 2011	4.351	4.497	4.314	4.319	5,652,312	-0.11(-2.47%)
Aug 18, 2011	4.456	4.506	4.360	4.428	6,330,925	-0.17(-3.76%)
Aug 17, 2011	4.624	4.725	4.560	4.601	5,662,346	-0.00(-0.10%)
Aug 16, 2011	4.492	4.656	4.465	4.606	8,740,820	+0.05(+1.20%)
Aug 15, 2011	4.405	4.574	4.392	4.551	6,903,680	+0.20(+4.50%)
Aug 12, 2011	4.478	4.542	4.310	4.355	6,176,253	-0.05(-1.24%)
Aug 11, 2011	4.173	4.526	4.141	4.410	7,417,881	+0.27(+6.49%)
Aug 10, 2011	4.050	4.328	4.000	4.141	14,304,785	-0.01(-0.22%)
Aug 09, 2011	4.301	4.169	3.845	4.150	17,548,840	+0.30(+7.68%)
Aug 08, 2011	4.301	4.387	3.854	3.854	9,907,252	-0.62(-13.85%)
Aug 05, 2011	4.756	4.775	4.415	4.474	6,567,968	-0.21(-4.57%)
Aug 04, 2011	4.970	4.984	4.683	4.688	5,997,197	-0.35(-6.88%)
Aug 03, 2011	5.112	5.118	4.902	5.034	5,172,724	-0.08(-1.52%)
Aug 02, 2011	5.349	5.380	5.098	5.112	3,701,641	-0.29(-5.32%)
Aug 01, 2011	5.540	5.549	5.362	5.399	4,789,155	-0.06(-1.17%)
Jul 29, 2011	5.376	5.462	5.330	5.462	3,689,742	+0.02(+0.33%)
Jul 28, 2011	5.535	5.590	5.344	5.444	7,619,093	+0.10(+1.79%)
Jul 27, 2011	5.476	5.499	5.349	5.349	6,306,628	-0.18(-3.22%)
Jul 26, 2011	5.540	5.563	5.476	5.526	2,330,570	+0.00(+0.00%)
Jul 25, 2011	5.558	5.608	5.503	5.526	3,601,550	-0.10(-1.70%)
Jul 22, 2011	5.622	5.645	5.617	5.622	3,820,414	+0.08(+1.40%)
Jul 21, 2011	5.549	5.604	5.513	5.544	5,497,243	+0.03(+0.58%)
Jul 20, 2011	5.453	5.535	5.424	5.513	5,377,022	+0.09(+1.60%)
Jul 19, 2011	5.312	5.426	5.296	5.426	4,023,463	+0.14(+2.58%)
Jul 18, 2011	5.362	5.390	5.248	5.289	3,836,042	-0.09(-1.61%)
Jul 15, 2011	5.376	5.401	5.339	5.376	4,337,084	+0.01(+0.17%)
Jul 14, 2011	5.421	5.426	5.330	5.367	7,107,536	-0.04(-0.67%)
Jul 13, 2011	5.472	5.508	5.390	5.403	6,743,911	-0.05(-0.84%)
Jul 12, 2011	5.353	5.517	5.353	5.449	2,552,619	+0.06(+1.18%)
Jul 11, 2011	5.444	5.444	5.358	5.385	2,878,574	-0.12(-2.15%)
Jul 08, 2011	5.385	5.522	5.339	5.503	5,544,111	+0.05(+0.92%)
Jul 07, 2011	5.444	5.476	5.399	5.453	4,270,980	+0.05(+0.93%)
Jul 06, 2011	5.349	5.408	5.317	5.403	1,883,118	+0.05(+0.94%)
Jul 05, 2011	5.330	5.371	5.262	5.353	4,287,135	+0.02(+0.43%)
Jul 01, 2011	5.216	5.335	5.180	5.330	2,234,526	+0.12(+2.27%)
Jun 30, 2011	5.216	5.248	5.176	5.212	2,959,152	+0.01(+0.26%)
Jun 29, 2011	5.149	5.207	5.086	5.198	3,154,813	+0.07(+1.40%)
Jun 28, 2011	5.028	5.140	4.996	5.126	3,047,758	+0.12(+2.33%)
Jun 27, 2011	4.983	5.028	4.938	5.010	2,200,655	+0.04(+0.72%)
Jun 24, 2011	5.019	5.068	4.938	4.974	1,593,283	-0.04(-0.90%)
Jun 23, 2011	5.050	5.068	4.920	5.019	3,229,500	-0.10(-1.93%)
Jun 22, 2011	5.158	5.194	5.117	5.117	2,841,284	-0.04(-0.87%)
Jun 21, 2011	5.045	5.203	5.019	5.162	3,696,482	+0.01(+0.17%)
Jun 20, 2011	5.117	5.153	5.099	5.153	2,763,637	+0.08(+1.60%)
Jun 17, 2011	5.104	5.131	5.045	5.072	2,337,679	+0.01(+0.18%)
Jun 16, 2011	5.001	5.095	4.965	5.063	2,066,235	+0.06(+1.17%)
Jun 15, 2011	5.104	5.131	4.956	5.005	2,668,090	-0.15(-2.88%)
Jun 14, 2011	5.122	5.180	5.099	5.153	2,866,208	+0.10(+1.96%)
Jun 13, 2011	5.086	5.153	4.965	5.054	2,434,277	-0.03(-0.53%)
Jun 10, 2011	5.153	5.194	5.014	5.081	3,509,525	-0.11(-2.16%)
Jun 09, 2011	5.266	5.266	5.176	5.194	2,162,037	-0.07(-1.28%)
Jun 08, 2011	5.293	5.333	5.248	5.261	2,197,500	-0.05(-1.02%)
Jun 07, 2011	5.293	5.378	5.270	5.315	3,059,827	+0.04(+0.85%)
Jun 06, 2011	5.374	5.405	5.250	5.270	2,998,807	-0.13(-2.41%)

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.