Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	5.237	5.289	5.219	5.250	3,976,964	+0.01(+0.17%)
Oct 28, 2010	5.351	5.460	5.188	5.241	4,982,344	-0.22(-4.09%)
Oct 27, 2010	5.557	5.596	5.443	5.465	3,938,936	-0.23(-4.08%)
Oct 25, 2010	5.701	5.737	5.684	5.697	3,467,886	+0.03(+0.46%)
Oct 22, 2010	5.671	5.701	5.631	5.671	4,646,217	+0.00(+0.08%)
Oct 21, 2010	5.640	5.715	5.587	5.666	4,220,008	+0.07(+1.25%)
Oct 20, 2010	5.451	5.631	5.430	5.596	3,479,218	+0.17(+3.15%)
Oct 19, 2010	5.377	5.491	5.351	5.425	6,148,750	-0.01(-0.24%)
Oct 18, 2010	5.320	5.438	5.263	5.438	2,875,035	+0.11(+2.06%)
Oct 15, 2010	5.337	5.351	5.298	5.329	1,367,926	+0.01(+0.25%)
Oct 14, 2010	5.337	5.438	5.254	5.316	2,578,904	-0.06(-1.06%)
Oct 13, 2010	5.390	5.416	5.344	5.373	1,573,697	+0.01(+0.16%)
Oct 12, 2010	5.298	5.364	5.272	5.364	1,870,227	+0.06(+1.07%)
Oct 11, 2010	5.302	5.337	5.263	5.307	887,762	-0.00(-0.08%)
Oct 08, 2010	5.311	5.359	5.298	5.311	1,489,859	-0.00(-0.08%)
Oct 07, 2010	5.333	5.368	5.316	5.316	2,279,268	+0.00(+0.00%)
Oct 06, 2010	5.311	5.355	5.272	5.316	2,586,195	-0.01(-0.25%)
Oct 05, 2010	5.355	5.355	5.272	5.329	3,728,060	+0.02(+0.41%)
Oct 04, 2010	5.307	5.329	5.215	5.307	3,380,982	+0.00(+0.08%)
Oct 01, 2010	5.302	5.351	5.241	5.302	3,570,423	-0.00(-0.06%)
Sep 30, 2010	5.263	5.337	5.242	5.305	5,509,847	+0.08(+1.46%)
Sep 29, 2010	5.246	5.285	5.216	5.229	2,780,588	-0.04(-0.82%)
Sep 28, 2010	5.237	5.289	5.151	5.272	16,551	+0.05(+1.00%)
Sep 27, 2010	5.255	5.272	5.164	5.220	1,733,743	-0.06(-1.07%)
Sep 24, 2010	5.142	5.276	5.125	5.276	2,535,932	+0.23(+4.64%)
Sep 23, 2010	5.042	5.220	5.042	5.042	2,055,478	-0.18(-3.48%)
Sep 22, 2010	5.311	5.333	5.190	5.224	2,792,181	-0.12(-2.27%)
Sep 21, 2010	5.467	5.506	5.346	5.346	4,276,499	-0.12(-2.22%)
Sep 20, 2010	5.350	5.493	5.320	5.467	5,004,318	+0.11(+2.10%)
Sep 17, 2010	5.354	5.376	5.298	5.354	4,949,397	+0.03(+0.65%)
Sep 15, 2010	5.289	5.341	5.268	5.320	6,350,567	+0.02(+0.33%)
Sep 14, 2010	5.333	5.341	5.250	5.302	4,689,427	-0.03(-0.65%)
Sep 13, 2010	5.246	5.346	5.216	5.337	3,324,348	+0.14(+2.67%)
Sep 10, 2010	5.159	5.203	5.125	5.198	3,991,199	+0.07(+1.44%)
Sep 09, 2010	5.177	5.177	5.077	5.125	2,913	+0.03(+0.68%)
Sep 08, 2010	5.081	5.155	5.051	5.090	4,231,691	+0.04(+0.86%)
Sep 07, 2010	5.090	5.094	5.029	5.047	323	-0.07(-1.35%)
Sep 03, 2010	5.081	5.185	5.081	5.116	3,273,718	+0.10(+1.90%)
Sep 02, 2010	4.926	5.025	4.904	5.021	4,303,096	+0.08(+1.58%)
Sep 01, 2010	4.822	4.947	4.778	4.943	3,651,663	+0.19(+4.01%)
Aug 31, 2010	4.744	4.787	4.679	4.752	82,434	+0.02(+0.37%)
Aug 30, 2010	4.809	4.852	4.735	4.735	2,220,186	-0.06(-1.35%)
Aug 27, 2010	4.787	4.822	4.657	4.800	3,482,505	+0.01(+0.18%)
Aug 26, 2010	4.796	4.835	4.735	4.791	4,773	+0.05(+1.10%)
Aug 25, 2010	4.635	4.796	4.618	4.739	3,239,981	+0.06(+1.30%)
Aug 24, 2010	4.583	4.726	4.557	4.679	403	+0.02(+0.47%)
Aug 23, 2010	4.679	4.718	4.635	4.657	3,140,462	+0.00(+0.00%)
Aug 20, 2010	4.661	4.674	4.590	4.657	2,734,713	-0.01(-0.28%)
Aug 19, 2010	4.726	4.757	4.631	4.670	403	-0.08(-1.73%)
Aug 18, 2010	4.752	4.835	4.705	4.752	2,741,472	-0.01(-0.18%)
Aug 17, 2010	4.631	4.787	4.605	4.761	1,749	+0.16(+3.58%)
Aug 16, 2010	4.553	4.622	4.527	4.596	2,081,201	+0.01(+0.28%)
Aug 13, 2010	4.583	4.644	4.570	4.583	2,089,416	-0.01(-0.19%)
Aug 12, 2010	4.601	4.696	4.588	4.592	2,610,019	-0.09(-1.94%)
Aug 11, 2010	4.835	4.882	4.657	4.683	323	-0.24(-4.84%)
Aug 10, 2010	4.943	4.995	4.835	4.921	101,021	-0.16(-3.07%)
Aug 09, 2010	5.025	5.077	4.986	5.077	2,365,649	+0.09(+1.82%)
Aug 06, 2010	4.986	4.986	4.826	4.986	2,900,905	+0.07(+1.41%)
Aug 05, 2010	4.956	4.978	4.835	4.917	4,376,292	-0.08(-1.65%)
Aug 04, 2010	5.051	5.055	4.921	4.999	40,147	-0.01(-0.26%)
Aug 03, 2010	5.038	5.047	4.952	5.012	5,833	-0.07(-1.36%)

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.