Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	5.444	5.477	5.392	5.415	3,887,203	+0.04(+0.79%)
Mar 29, 2012	5.293	5.387	5.260	5.373	1,962,888	+0.03(+0.62%)
Mar 28, 2012	5.364	5.364	5.297	5.340	3,187,654	-0.01(-0.18%)
Mar 27, 2012	5.354	5.387	5.326	5.349	3,407,549	+0.01(+0.18%)
Mar 26, 2012	5.331	5.373	5.283	5.340	1,671,327	+0.05(+0.89%)
Mar 23, 2012	5.255	5.312	5.208	5.293	1,351,064	+0.03(+0.63%)
Mar 22, 2012	5.307	5.307	5.231	5.260	2,469,523	-0.08(-1.50%)
Mar 21, 2012	5.368	5.397	5.326	5.340	2,530,916	-0.00(-0.09%)
Mar 20, 2012	5.368	5.406	5.321	5.345	3,066,243	-0.05(-0.88%)
Mar 19, 2012	5.434	5.481	5.371	5.392	6,134,098	-0.02(-0.44%)
Mar 16, 2012	5.345	5.415	5.335	5.415	1,871,507	+0.07(+1.32%)
Mar 15, 2012	5.297	5.354	5.236	5.345	1,966,765	+0.07(+1.25%)
Mar 14, 2012	5.283	5.345	5.246	5.279	2,174,496	-0.01(-0.18%)
Mar 13, 2012	5.222	5.293	5.208	5.288	2,663,771	+0.11(+2.09%)
Mar 12, 2012	5.194	5.241	5.175	5.180	2,000,963	+0.00(+0.09%)
Mar 09, 2012	5.180	5.255	5.151	5.175	2,770,659	-0.01(-0.18%)
Mar 08, 2012	5.208	5.222	5.150	5.184	1,931,605	+0.00(+0.09%)
Mar 07, 2012	5.175	5.198	5.104	5.180	1,434,294	+0.03(+0.55%)
Mar 06, 2012	5.241	5.293	5.123	5.151	6,999,942	-0.14(-2.59%)
Mar 05, 2012	5.180	5.288	5.156	5.288	2,075,167	+0.08(+1.63%)
Mar 02, 2012	5.123	5.213	5.118	5.203	1,956,596	+0.08(+1.57%)
Mar 01, 2012	5.118	5.128	5.066	5.123	3,420,825	+0.02(+0.46%)
Feb 29, 2012	5.147	5.203	5.090	5.099	6,968,583	-0.05(-0.92%)
Feb 28, 2012	5.170	5.217	5.109	5.147	4,234,920	-0.03(-0.55%)
Feb 27, 2012	5.090	5.189	5.062	5.175	1,797,746	+0.04(+0.83%)
Feb 24, 2012	5.203	5.217	5.118	5.132	1,669,659	-0.07(-1.27%)
Feb 23, 2012	5.071	5.216	5.070	5.198	2,566,424	+0.11(+2.23%)
Feb 22, 2012	5.095	5.165	5.052	5.085	1,636,964	-0.03(-0.65%)
Feb 21, 2012	5.213	5.231	5.099	5.118	2,260,170	-0.07(-1.36%)
Feb 17, 2012	5.217	5.241	5.147	5.189	2,907,537	+0.00(+0.09%)
Feb 16, 2012	5.151	5.241	5.151	5.184	2,638,756	+0.02(+0.37%)
Feb 15, 2012	5.156	5.194	5.080	5.165	3,665,422	+0.00(+0.00%)
Feb 14, 2012	5.264	5.283	5.109	5.165	6,099,747	-0.12(-2.23%)
Feb 13, 2012	5.439	5.439	5.260	5.283	6,093,860	-0.09(-1.67%)
Feb 10, 2012	5.316	5.392	5.281	5.373	4,196,342	+0.01(+0.26%)
Feb 09, 2012	4.708	5.399	4.472	5.359	4,270,714	-0.01(-0.18%)
Feb 08, 2012	5.326	5.397	5.288	5.368	4,666,108	+0.05(+0.98%)
Feb 07, 2012	5.302	5.331	5.264	5.316	6,304,077	-0.02(-0.44%)
Feb 06, 2012	5.246	5.340	5.246	5.340	4,882,570	+0.07(+1.25%)
Feb 03, 2012	5.066	5.288	5.052	5.274	7,500,588	+0.25(+4.88%)
Feb 02, 2012	5.080	5.104	4.991	5.029	7,940,478	-0.03(-0.56%)
Feb 01, 2012	5.071	5.118	5.043	5.057	3,294,604	+0.04(+0.75%)
Jan 31, 2012	4.958	5.029	4.944	5.019	4,556,146	+0.08(+1.62%)
Jan 30, 2012	4.920	4.996	4.892	4.939	3,168,190	-0.03(-0.66%)
Jan 27, 2012	4.906	4.977	4.882	4.972	4,399,140	+0.05(+1.05%)
Jan 26, 2012	4.967	4.967	4.878	4.920	4,043,124	+0.00(+0.00%)
Jan 25, 2012	4.859	4.934	4.835	4.920	4,002,442	+0.05(+0.97%)
Jan 24, 2012	4.845	4.882	4.797	4.873	2,496,269	-0.00(-0.10%)
Jan 23, 2012	4.915	4.944	4.816	4.878	2,263,937	-0.01(-0.29%)
Jan 20, 2012	4.826	4.920	4.769	4.892	3,380,442	+0.07(+1.47%)
Jan 19, 2012	4.802	4.830	4.755	4.821	3,591,129	+0.04(+0.89%)
Jan 18, 2012	4.665	4.788	4.652	4.779	4,172,415	+0.10(+2.12%)
Jan 17, 2012	4.613	4.689	4.585	4.680	2,692,855	+0.12(+2.69%)
Jan 13, 2012	4.595	4.637	4.533	4.557	3,057,596	-0.07(-1.43%)
Jan 12, 2012	4.717	4.727	4.599	4.623	3,813,752	-0.04(-0.81%)
Jan 11, 2012	4.519	4.689	4.514	4.661	5,424,522	+0.12(+2.70%)
Jan 10, 2012	4.533	4.576	4.514	4.538	2,726,362	+0.06(+1.37%)
Jan 09, 2012	4.500	4.519	4.430	4.477	1,583,264	-0.02(-0.52%)
Jan 06, 2012	4.533	4.552	4.463	4.500	1,926,893	-0.01(-0.31%)
Jan 05, 2012	4.396	4.529	4.363	4.514	2,225,203	+0.08(+1.81%)

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.