Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	8.227	8.373	8.144	8.332	369,197	+0.17(+2.04%)
Oct 30, 2002	8.061	8.269	8.019	8.165	212,204	+0.08(+1.03%)
Oct 29, 2002	8.165	8.165	7.998	8.082	201,642	-0.12(-1.52%)
Oct 28, 2002	8.257	8.315	8.165	8.207	127,946	-0.06(-0.76%)
Oct 25, 2002	8.186	8.311	8.177	8.269	283,499	+0.06(+0.76%)
Oct 24, 2002	8.061	8.207	8.061	8.207	139,229	+0.08(+0.97%)
Oct 23, 2002	8.019	8.165	7.811	8.127	334,630	+0.13(+1.61%)
Oct 22, 2002	7.969	8.102	7.957	7.998	200,202	-0.14(-1.69%)
Oct 21, 2002	8.373	8.373	8.132	8.136	258,054	-0.27(-3.27%)
Oct 18, 2002	8.498	8.532	8.394	8.411	382,400	-0.05(-0.64%)
Oct 17, 2002	8.290	8.519	8.290	8.465	238,130	+0.17(+2.11%)
Oct 16, 2002	8.311	8.369	8.202	8.290	233,809	-0.15(-1.73%)
Oct 15, 2002	8.219	8.465	8.194	8.436	173,316	+0.28(+3.47%)
Oct 14, 2002	8.169	8.282	8.123	8.152	175,716	-0.08(-0.96%)
Oct 11, 2002	8.102	8.290	8.102	8.232	494,264	+0.17(+2.12%)
Oct 10, 2002	7.936	8.061	7.694	8.061	563,638	+0.11(+1.42%)
Oct 09, 2002	8.286	8.286	7.948	7.948	369,677	-0.34(-4.07%)
Oct 08, 2002	8.415	8.448	8.173	8.286	471,459	-0.16(-1.92%)
Oct 07, 2002	8.727	8.798	8.415	8.448	386,241	-0.33(-3.75%)
Oct 04, 2002	9.019	9.019	8.748	8.777	422,488	-0.20(-2.23%)
Oct 03, 2002	9.061	9.156	8.936	8.977	593,885	-0.06(-0.69%)
Oct 02, 2002	9.206	9.286	9.040	9.040	295,742	-0.36(-3.85%)
Oct 01, 2002	9.352	9.436	9.319	9.402	491,863	+0.01(+0.09%)
Sep 30, 2002	9.398	9.461	9.252	9.394	163,474	+0.00(+0.00%)
Sep 27, 2002	9.473	9.540	9.394	9.394	316,866	-0.08(-0.88%)
Sep 26, 2002	9.248	9.477	9.248	9.477	325,988	+0.17(+1.79%)
Sep 25, 2002	9.352	9.415	9.244	9.311	1,296,272	-0.07(-0.71%)
Sep 24, 2002	9.411	9.440	9.352	9.377	495,464	-0.04(-0.44%)
Sep 23, 2002	9.415	9.498	9.398	9.419	270,296	+0.00(+0.04%)
Sep 20, 2002	9.452	9.452	9.319	9.415	310,625	+0.07(+0.71%)
Sep 19, 2002	9.352	9.423	9.290	9.348	132,987	-0.02(-0.22%)
Sep 18, 2002	9.365	9.423	9.281	9.369	178,117	+0.01(+0.09%)
Sep 17, 2002	9.344	9.369	9.294	9.361	1,389,172	+0.03(+0.31%)
Sep 16, 2002	9.277	9.369	9.277	9.331	215,565	+0.01(+0.13%)
Sep 13, 2002	9.165	9.331	9.165	9.319	173,556	+0.12(+1.36%)
Sep 12, 2002	9.206	9.227	9.115	9.194	678,142	-0.03(-0.36%)
Sep 11, 2002	9.248	9.265	9.206	9.227	99,380	+0.04(+0.45%)
Sep 10, 2002	9.269	9.277	9.181	9.186	196,841	-0.08(-0.90%)
Sep 09, 2002	9.290	9.331	9.227	9.269	118,584	-0.04(-0.45%)
Sep 06, 2002	9.290	9.402	9.269	9.311	121,225	+0.04(+0.45%)
Sep 05, 2002	9.423	9.423	9.248	9.269	181,958	-0.17(-1.77%)
Sep 04, 2002	9.306	9.436	9.298	9.436	709,109	+0.12(+1.34%)
Sep 03, 2002	9.390	9.406	9.311	9.311	247,492	-0.12(-1.28%)
Aug 30, 2002	9.436	9.602	9.431	9.431	201,882	-0.07(-0.70%)
Aug 29, 2002	9.436	9.540	9.381	9.498	72,015	+0.08(+0.88%)
Aug 28, 2002	9.373	9.548	9.340	9.415	147,391	+0.04(+0.44%)
Aug 27, 2002	9.415	9.486	9.331	9.373	172,356	-0.05(-0.53%)
Aug 26, 2002	9.219	9.423	9.165	9.423	177,397	+0.21(+2.26%)
Aug 23, 2002	9.202	9.302	9.152	9.215	24,005	+0.05(+0.59%)
Aug 22, 2002	9.290	9.373	9.127	9.161	151,471	-0.08(-0.86%)
Aug 21, 2002	9.152	9.240	9.098	9.240	216,045	+0.09(+0.96%)
Aug 20, 2002	9.311	9.311	9.127	9.152	1,210,094	-0.24(-2.57%)
Aug 16, 2002	9.286	9.456	9.273	9.394	143,550	+0.10(+1.12%)
Aug 15, 2002	9.373	9.394	9.181	9.290	48,010	-0.12(-1.28%)
Aug 14, 2002	9.165	9.331	9.086	9.411	143,550	+0.27(+2.92%)
Aug 13, 2002	9.327	9.415	9.131	9.144	187,959	-0.19(-2.01%)
Aug 12, 2002	9.123	9.331	9.019	9.331	210,524	+0.05(+0.49%)
Aug 07, 2002	9.061	9.302	8.998	9.286	231,408	+0.25(+2.72%)
Aug 06, 2002	9.056	9.144	8.973	9.040	211,244	+0.03(+0.37%)
Aug 05, 2002	9.165	9.223	8.998	9.006	130,587	-0.20(-2.17%)
Aug 02, 2002	9.540	9.573	9.206	9.206	204,042	-0.28(-2.99%)

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.