Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	5.848	5.863	5.784	5.843	3,648,178	+0.01(+0.17%)
Nov 29, 2012	5.809	5.843	5.765	5.833	2,664,643	+0.05(+0.93%)
Nov 28, 2012	5.750	5.794	5.711	5.779	2,319,862	+0.01(+0.17%)
Nov 27, 2012	5.745	5.816	5.681	5.769	2,478,242	-0.01(-0.21%)
Nov 26, 2012	5.735	5.818	5.730	5.782	2,300,435	+0.04(+0.73%)
Nov 23, 2012	5.730	5.750	5.691	5.740	480,510	+0.02(+0.43%)
Nov 21, 2012	5.725	5.730	5.662	5.716	1,170,054	+0.00(+0.00%)
Nov 20, 2012	5.623	5.740	5.574	5.716	2,950,540	+0.08(+1.48%)
Nov 19, 2012	5.544	5.642	5.480	5.632	2,721,919	+0.16(+2.95%)
Nov 16, 2012	5.436	5.476	5.397	5.471	1,858,539	+0.05(+0.90%)
Nov 15, 2012	5.436	5.490	5.363	5.422	2,139,871	-0.02(-0.45%)
Nov 14, 2012	5.593	5.618	5.427	5.446	2,278,120	-0.15(-2.63%)
Nov 13, 2012	5.574	5.623	5.539	5.593	1,068,761	+0.01(+0.26%)
Nov 12, 2012	5.623	5.627	5.554	5.578	1,294,697	-0.01(-0.26%)
Nov 09, 2012	5.569	5.657	5.534	5.593	2,167,241	-0.02(-0.35%)
Nov 08, 2012	5.681	5.716	5.613	5.613	2,372,483	-0.08(-1.46%)
Nov 07, 2012	5.730	5.760	5.671	5.696	1,837,233	-0.06(-1.02%)
Nov 06, 2012	5.784	5.818	5.701	5.755	1,297,456	+0.01(+0.17%)
Nov 05, 2012	5.774	5.789	5.686	5.745	2,072,253	-0.01(-0.26%)
Nov 02, 2012	5.755	5.779	5.686	5.760	4,443,865	+0.07(+1.20%)
Nov 01, 2012	5.725	5.740	5.662	5.691	3,266,351	+0.00(+0.09%)
Oct 31, 2012	5.676	5.720	5.642	5.686	5,058,745	+0.01(+0.17%)
Oct 26, 2012	5.779	5.676	5.676	5.676	5,377,048	-0.10(-1.78%)
Oct 25, 2012	5.902	5.916	5.627	5.779	7,053,149	-0.10(-1.75%)
Oct 24, 2012	6.034	6.034	5.863	5.882	4,377,239	-0.10(-1.64%)
Oct 23, 2012	6.044	6.044	5.911	5.980	1,841,339	-0.13(-2.16%)
Oct 19, 2012	6.171	6.171	6.078	6.112	6,654,884	-0.09(-1.42%)
Oct 18, 2012	6.093	6.215	6.083	6.201	1,963,211	+0.11(+1.77%)
Oct 17, 2012	6.078	6.117	5.975	6.093	1,647,804	+0.01(+0.24%)
Oct 16, 2012	6.107	6.117	6.056	6.078	891,752	+0.00(+0.08%)
Oct 15, 2012	6.073	6.083	6.012	6.073	1,408,043	+0.01(+0.24%)
Oct 12, 2012	6.098	6.105	6.029	6.058	1,440,967	-0.02(-0.32%)
Oct 11, 2012	6.058	6.103	6.024	6.078	1,495,962	+0.05(+0.89%)
Oct 10, 2012	6.005	6.044	5.975	6.024	2,239,908	+0.01(+0.24%)
Oct 09, 2012	6.009	6.049	5.968	6.009	1,152,785	+0.02(+0.33%)
Oct 08, 2012	5.995	6.019	5.970	5.990	766,487	-0.04(-0.65%)
Oct 05, 2012	6.029	6.098	6.005	6.029	1,077,921	+0.04(+0.74%)
Oct 04, 2012	6.005	6.044	5.946	5.985	2,013,609	+0.00(+0.08%)
Oct 03, 2012	5.985	6.039	5.952	5.980	1,255,350	+0.02(+0.33%)
Oct 02, 2012	5.873	5.960	5.869	5.960	1,267,941	+0.11(+1.82%)
Oct 01, 2012	5.951	5.970	5.772	5.854	1,864,073	-0.04(-0.74%)
Sep 28, 2012	5.878	5.956	5.854	5.898	2,157,651	-0.01(-0.16%)
Sep 27, 2012	5.936	5.980	5.888	5.907	2,227,165	+0.00(+0.00%)
Sep 26, 2012	5.927	5.970	5.888	5.907	2,377,885	-0.01(-0.16%)
Sep 25, 2012	6.009	6.023	5.907	5.917	2,016,230	-0.08(-1.29%)
Sep 24, 2012	5.975	6.048	5.975	5.994	1,366,045	+0.01(+0.16%)
Sep 21, 2012	6.077	6.081	5.980	5.985	2,234,399	-0.06(-0.96%)
Sep 20, 2012	6.101	6.110	5.999	6.043	1,543,222	-0.09(-1.42%)
Sep 19, 2012	6.173	6.188	6.110	6.130	2,011,337	-0.03(-0.55%)
Sep 18, 2012	6.183	6.210	6.118	6.164	1,209,039	-0.03(-0.55%)
Sep 17, 2012	6.193	6.241	6.173	6.198	1,475,966	-0.03(-0.54%)
Sep 14, 2012	6.144	6.280	6.144	6.231	2,058,253	+0.09(+1.50%)
Sep 13, 2012	6.067	6.178	6.038	6.139	1,886,225	+0.08(+1.36%)
Sep 12, 2012	6.033	6.062	5.985	6.057	2,363,489	+0.06(+1.05%)
Sep 11, 2012	5.965	6.028	5.956	5.994	1,969,916	+0.00(+0.08%)
Sep 10, 2012	6.019	6.052	5.965	5.989	1,719,196	-0.05(-0.88%)
Sep 07, 2012	6.043	6.067	6.023	6.043	2,205,890	+0.03(+0.48%)
Sep 06, 2012	6.014	6.043	5.946	6.014	8,735,011	+0.04(+0.65%)
Sep 05, 2012	5.985	5.994	5.912	5.975	2,902,529	+0.00(+0.08%)

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.