Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	7.203	7.365	7.107	7.248	0	-0.02(-0.29%)
Aug 28, 2008	7.140	7.269	6.978	7.269	1,546,568	+0.20(+2.77%)
Aug 27, 2008	7.074	7.115	6.990	7.074	1,670,261	-0.02(-0.29%)
Aug 26, 2008	7.078	7.153	6.957	7.094	1,669,755	+0.02(+0.35%)
Aug 25, 2008	7.190	7.190	7.015	7.069	1,305,654	-0.20(-2.81%)
Aug 22, 2008	7.123	7.332	7.057	7.273	0	+0.25(+3.56%)
Aug 21, 2008	7.040	7.103	6.957	7.024	1,306,460	-0.05(-0.77%)
Aug 20, 2008	7.157	7.203	7.028	7.078	2,572,671	-0.07(-1.05%)
Aug 19, 2008	7.186	7.223	7.028	7.153	2,610,523	-0.10(-1.32%)
Aug 18, 2008	7.415	7.461	7.144	7.248	2,456,079	-0.16(-2.14%)
Aug 15, 2008	7.198	7.523	7.198	7.407	0	+0.01(+0.11%)
Aug 14, 2008	7.207	7.469	7.194	7.398	2,202,151	+0.11(+1.49%)
Aug 13, 2008	7.223	7.394	7.107	7.290	2,234,104	+0.06(+0.81%)
Aug 12, 2008	7.340	7.432	7.090	7.232	2,179,161	-0.13(-1.75%)
Aug 11, 2008	7.111	7.403	7.111	7.361	2,351,928	+0.19(+2.67%)
Aug 08, 2008	7.061	7.215	7.015	7.169	2,906,217	+0.14(+1.95%)
Aug 07, 2008	7.173	7.173	6.961	7.032	2,465,155	-0.16(-2.26%)
Aug 06, 2008	6.957	7.265	6.882	7.194	4,377,117	+0.19(+2.68%)
Aug 05, 2008	6.753	7.069	6.724	7.007	6,722,552	+0.30(+4.47%)
Aug 04, 2008	6.749	6.799	6.628	6.707	2,724,571	-0.10(-1.47%)
Aug 01, 2008	6.665	6.844	6.503	6.807	3,584,835	+0.12(+1.81%)
Jul 31, 2008	6.611	6.890	6.444	6.686	2,669,421	+0.07(+1.13%)
Jul 30, 2008	6.661	6.732	6.390	6.611	1,985,489	-0.06(-0.87%)
Jul 29, 2008	6.669	6.699	6.319	6.669	3,001,846	+0.33(+5.19%)
Jul 28, 2008	6.507	6.653	6.290	6.340	2,467,412	-0.21(-3.24%)
Jul 25, 2008	6.424	6.665	6.390	6.553	2,550,003	+0.16(+2.48%)
Jul 24, 2008	6.707	6.740	6.357	6.394	4,260,985	-0.37(-5.54%)
Jul 23, 2008	6.415	6.874	6.340	6.769	4,641,516	+0.37(+5.73%)
Jul 22, 2008	5.915	6.432	5.915	6.403	5,402,152	+0.39(+6.51%)
Jul 21, 2008	5.932	6.045	5.874	6.011	3,586,045	+0.12(+1.98%)
Jul 18, 2008	6.049	6.061	5.815	5.895	4,043,679	-0.13(-2.21%)
Jul 17, 2008	5.878	6.061	5.774	6.028	5,035,136	+0.11(+1.83%)
Jul 16, 2008	5.620	5.957	5.520	5.920	3,845,110	+0.30(+5.42%)
Jul 15, 2008	5.674	5.832	5.478	5.615	4,246,405	-0.08(-1.39%)
Jul 14, 2008	6.132	6.174	5.665	5.695	3,464,877	-0.35(-5.72%)
Jul 11, 2008	6.040	6.145	5.857	6.040	4,336,784	-0.04(-0.62%)
Jul 10, 2008	5.836	6.174	5.795	6.078	5,353,479	+0.21(+3.62%)
Jul 09, 2008	6.428	6.465	5.845	5.865	3,543,580	-0.54(-8.45%)
Jul 08, 2008	6.028	6.569	5.961	6.407	6,503,869	+0.33(+5.49%)
Jul 07, 2008	6.282	6.332	6.036	6.074	2,989,130	-0.21(-3.38%)
Jul 04, 2008	6.515	6.544	6.282	6.286	1,297,237	+0.00(+0.00%)
Jul 03, 2008	6.515	6.544	6.282	6.286	1,297,237	-0.18(-2.83%)
Jul 02, 2008	6.503	6.576	6.440	6.469	3,345,065	-0.03(-0.51%)
Jul 01, 2008	6.253	6.586	6.253	6.503	4,539,907	-0.06(-0.95%)
Jun 30, 2008	6.703	6.703	6.519	6.565	3,151,498	-0.06(-0.88%)
Jun 27, 2008	6.640	6.669	6.457	6.624	4,578,903	-0.01(-0.19%)
Jun 26, 2008	6.824	6.882	6.603	6.636	5,005,444	-0.25(-3.63%)
Jun 25, 2008	6.865	6.969	6.786	6.886	5,464,147	+0.05(+0.73%)
Jun 24, 2008	6.836	6.994	6.782	6.836	3,315,954	-0.05(-0.67%)
Jun 23, 2008	7.128	7.144	6.844	6.882	2,573,096	-0.18(-2.59%)
Jun 20, 2008	7.053	7.186	7.053	7.065	2,054,282	-0.15(-2.13%)
Jun 19, 2008	7.115	7.228	7.078	7.219	3,209,713	+0.13(+1.88%)
Jun 18, 2008	7.178	7.253	7.078	7.086	1,783,707	-0.13(-1.85%)
Jun 17, 2008	7.640	7.678	7.219	7.219	1,708,386	-0.35(-4.57%)
Jun 16, 2008	7.436	7.582	7.436	7.565	1,374,882	+0.04(+0.55%)
Jun 13, 2008	7.594	7.632	7.448	7.523	1,715,480	-0.02(-0.33%)
Jun 12, 2008	7.586	7.728	7.494	7.548	2,020,759	+0.04(+0.50%)
Jun 11, 2008	7.632	7.644	7.478	7.511	1,654,332	-0.10(-1.26%)
Jun 10, 2008	7.619	7.707	7.515	7.607	2,728,543	-0.07(-0.98%)
Jun 09, 2008	7.919	8.002	7.682	7.682	1,559,857	-0.23(-2.95%)
Jun 06, 2008	8.157	8.269	7.882	7.915	2,152,091	-0.36(-4.33%)
Jun 05, 2008	8.173	8.273	8.086	8.273	1,872,048	+0.19(+2.32%)
Jun 04, 2008	7.832	8.148	7.823	8.086	1,981,686	+0.22(+2.75%)
Jun 03, 2008	7.790	7.878	7.707	7.869	1,654,634	+0.16(+2.11%)

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.