Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	7.705	7.755	7.643	7.666	2,997,762	-0.02(-0.22%)
Nov 27, 2015	7.638	7.699	7.610	7.682	975,066	+0.02(+0.29%)
Nov 25, 2015	7.621	7.660	7.660	7.660	1,316,987	+0.06(+0.73%)
Nov 24, 2015	7.560	7.627	7.532	7.604	1,607,754	-0.01(-0.07%)
Nov 23, 2015	7.627	7.655	7.582	7.610	1,770,135	-0.01(-0.07%)
Nov 20, 2015	7.526	7.621	7.521	7.616	2,216,286	+0.13(+1.71%)
Nov 19, 2015	7.426	7.526	7.401	7.487	2,356,906	+0.08(+1.05%)
Nov 18, 2015	7.326	7.409	7.295	7.409	1,245,038	+0.10(+1.37%)
Nov 17, 2015	7.242	7.393	7.220	7.309	3,055,295	+0.04(+0.61%)
Nov 16, 2015	7.198	7.265	7.148	7.265	1,600,770	+0.07(+0.93%)
Nov 13, 2015	7.343	7.365	7.178	7.198	3,530,175	-0.02(-0.23%)
Nov 12, 2015	7.237	7.293	7.170	7.215	2,619,921	-0.04(-0.54%)
Nov 11, 2015	7.226	7.259	7.192	7.254	3,093,010	+0.03(+0.39%)
Nov 10, 2015	7.125	7.226	7.120	7.226	2,709,938	+0.11(+1.57%)
Nov 09, 2015	7.293	7.293	7.059	7.114	4,438,470	-0.21(-2.89%)
Nov 06, 2015	7.493	7.493	7.259	7.326	5,247,689	-0.26(-3.45%)
Nov 05, 2015	7.521	7.599	7.490	7.588	1,785,841	+0.06(+0.74%)
Nov 04, 2015	7.565	7.599	7.487	7.532	1,675,025	-0.03(-0.44%)
Nov 03, 2015	7.638	7.666	7.560	7.565	1,861,590	-0.11(-1.45%)
Nov 02, 2015	7.521	7.699	7.477	7.677	2,095,505	+0.16(+2.07%)
Oct 30, 2015	7.632	7.660	7.521	7.521	2,337,210	-0.11(-1.39%)
Oct 29, 2015	7.571	7.632	7.554	7.627	2,320,759	+0.01(+0.15%)
Oct 28, 2015	7.532	7.688	7.476	7.616	3,744,221	+0.07(+0.96%)
Oct 27, 2015	7.521	7.554	7.476	7.543	2,289,298	+0.03(+0.37%)
Oct 26, 2015	7.560	7.582	7.476	7.515	2,001,908	-0.04(-0.52%)
Oct 23, 2015	7.616	7.627	7.465	7.554	3,742,283	-0.07(-0.88%)
Oct 22, 2015	7.248	7.710	7.198	7.621	8,401,397	+0.36(+4.91%)
Oct 21, 2015	7.332	7.343	7.259	7.265	1,885,094	-0.05(-0.69%)
Oct 20, 2015	7.287	7.359	7.242	7.315	5,770,854	+0.03(+0.38%)
Oct 19, 2015	7.170	7.293	7.159	7.287	3,472,703	+0.09(+1.24%)
Oct 16, 2015	7.148	7.209	7.139	7.198	3,477,848	+0.07(+1.02%)
Oct 15, 2015	7.159	7.176	7.020	7.125	9,741,373	-0.01(-0.16%)
Oct 14, 2015	7.209	7.248	7.131	7.137	3,333,379	-0.05(-0.70%)
Oct 13, 2015	7.215	7.279	7.164	7.187	2,761,065	-0.07(-1.00%)
Oct 12, 2015	7.259	7.298	7.237	7.259	4,149,267	+0.08(+1.16%)
Oct 09, 2015	7.142	7.192	7.098	7.176	4,955,841	+0.04(+0.55%)
Oct 08, 2015	7.125	7.176	7.098	7.137	5,177,002	+0.02(+0.31%)
Oct 07, 2015	7.075	7.226	7.070	7.114	7,874,608	+0.06(+0.79%)
Oct 06, 2015	6.997	7.075	6.975	7.059	3,802,609	+0.05(+0.72%)
Oct 05, 2015	6.841	7.008	6.825	7.008	5,432,918	+0.20(+2.95%)
Oct 02, 2015	6.780	6.825	6.713	6.808	4,005,652	+0.02(+0.33%)
Oct 01, 2015	6.830	6.836	6.719	6.786	2,474,076	+0.01(+0.08%)
Sep 30, 2015	6.879	6.879	6.708	6.780	3,524,018	-0.04(-0.57%)
Sep 29, 2015	6.626	6.838	6.620	6.818	4,833,968	+0.19(+2.91%)
Sep 28, 2015	6.692	6.692	6.543	6.626	2,487,455	-0.09(-1.31%)
Sep 25, 2015	6.719	6.763	6.662	6.714	1,934,875	+0.01(+0.08%)
Sep 24, 2015	6.752	6.796	6.664	6.708	1,764,814	-0.07(-1.06%)
Sep 23, 2015	6.752	6.840	6.736	6.780	1,926,260	+0.03(+0.49%)
Sep 22, 2015	6.813	6.890	6.736	6.747	2,262,307	-0.13(-1.92%)
Sep 21, 2015	6.780	6.901	6.741	6.879	3,244,425	+0.09(+1.30%)
Sep 18, 2015	6.802	6.882	6.763	6.791	4,186,957	-0.09(-1.28%)
Sep 17, 2015	6.785	6.989	6.741	6.879	3,877,099	+0.10(+1.54%)
Sep 16, 2015	6.714	6.796	6.714	6.774	5,931,206	+0.04(+0.65%)
Sep 15, 2015	6.637	6.769	6.604	6.730	3,078,947	+0.10(+1.58%)
Sep 14, 2015	6.648	6.648	6.590	6.626	1,567,960	+0.01(+0.08%)
Sep 11, 2015	6.494	6.620	6.477	6.620	1,681,888	+0.10(+1.52%)
Sep 10, 2015	6.400	6.593	6.400	6.521	3,040,594	+0.07(+1.02%)
Sep 09, 2015	6.620	6.659	6.439	6.455	2,105,666	-0.12(-1.76%)
Sep 08, 2015	6.587	6.598	6.516	6.571	3,158,517	+0.12(+1.88%)
Sep 04, 2015	6.554	6.450	6.450	6.450	3,439,987	-0.17(-2.50%)
Sep 03, 2015	6.565	6.664	6.527	6.615	5,665,296	+0.07(+1.09%)
Sep 02, 2015	6.615	6.637	6.494	6.543	4,123,162	+0.02(+0.34%)

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.