Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	6.869	6.889	6.787	6.802	1,308,632	-0.06(-0.90%)
Nov 27, 2013	6.813	6.879	6.777	6.864	1,079,865	+0.07(+0.98%)
Nov 26, 2013	6.823	6.825	6.782	6.797	3,431,016	-0.03(-0.38%)
Nov 25, 2013	6.879	6.889	6.797	6.823	848,913	-0.03(-0.45%)
Nov 22, 2013	6.843	6.864	6.792	6.853	948,698	+0.00(+0.00%)
Nov 21, 2013	6.884	6.930	6.818	6.853	3,275,849	+0.00(+0.00%)
Nov 20, 2013	6.966	7.053	6.818	6.853	1,350,857	-0.12(-1.69%)
Nov 19, 2013	7.038	7.074	6.889	6.971	2,481,216	-0.06(-0.87%)
Nov 18, 2013	7.084	7.125	7.017	7.033	1,407,791	-0.05(-0.65%)
Nov 15, 2013	6.982	7.089	6.946	7.079	1,716,624	+0.10(+1.47%)
Nov 14, 2013	6.941	7.053	6.920	6.976	1,158,448	+0.06(+0.81%)
Nov 13, 2013	6.792	6.925	6.772	6.920	2,015,257	+0.11(+1.58%)
Nov 12, 2013	6.853	6.864	6.756	6.813	1,043,726	-0.04(-0.60%)
Nov 11, 2013	6.848	6.898	6.838	6.853	1,838,955	-0.01(-0.15%)
Nov 08, 2013	7.017	7.017	6.813	6.864	3,601,031	-0.10(-1.40%)
Nov 07, 2013	7.074	7.094	6.941	6.961	1,553,296	-0.12(-1.66%)
Nov 06, 2013	7.238	7.279	7.053	7.079	3,281,408	-0.15(-2.06%)
Nov 05, 2013	7.263	7.309	7.197	7.227	2,040,550	-0.10(-1.40%)
Nov 04, 2013	7.325	7.350	7.207	7.330	1,836,915	+0.03(+0.35%)
Nov 01, 2013	7.284	7.320	7.171	7.304	2,781,877	+0.02(+0.21%)
Oct 31, 2013	7.186	7.335	7.181	7.289	2,862,723	+0.09(+1.21%)
Oct 30, 2013	7.181	7.233	7.120	7.202	1,602,302	-0.02(-0.28%)
Oct 29, 2013	7.274	7.274	7.181	7.222	2,679,446	-0.07(-0.91%)
Oct 28, 2013	7.361	7.361	7.238	7.289	1,528,004	-0.06(-0.84%)
Oct 25, 2013	7.289	7.366	7.212	7.350	1,793,078	+0.10(+1.41%)
Oct 24, 2013	7.069	7.263	6.925	7.248	4,056,754	+0.18(+2.61%)
Oct 23, 2013	7.017	7.094	6.964	7.063	1,986,492	+0.00(+0.00%)
Oct 22, 2013	7.017	7.115	6.976	7.063	1,668,885	+0.07(+1.03%)
Oct 21, 2013	7.028	7.063	6.946	6.992	1,230,353	-0.05(-0.73%)
Oct 18, 2013	7.130	7.140	6.982	7.043	954,028	-0.05(-0.65%)
Oct 17, 2013	6.889	7.099	6.869	7.089	1,515,874	+0.17(+2.44%)
Oct 16, 2013	6.787	6.935	6.766	6.920	1,394,125	+0.15(+2.27%)
Oct 15, 2013	6.813	6.874	6.751	6.766	2,216,456	-0.07(-0.97%)
Oct 14, 2013	6.828	6.894	6.779	6.833	1,255,485	-0.03(-0.37%)
Oct 11, 2013	6.700	6.869	6.700	6.859	2,004,226	+0.13(+1.90%)
Oct 10, 2013	6.531	6.736	6.531	6.731	2,526,085	+0.24(+3.71%)
Oct 09, 2013	6.505	6.551	6.459	6.490	3,115,109	-0.02(-0.24%)
Oct 08, 2013	6.628	6.649	6.495	6.505	1,691,018	-0.14(-2.08%)
Oct 07, 2013	6.551	6.679	6.551	6.643	1,229,305	+0.03(+0.46%)
Oct 04, 2013	6.562	6.643	6.546	6.613	2,625,453	+0.04(+0.62%)
Oct 03, 2013	6.674	6.684	6.495	6.572	3,966,754	-0.13(-1.91%)
Oct 02, 2013	6.695	6.756	6.669	6.700	3,050,545	-0.02(-0.30%)
Oct 01, 2013	6.675	6.852	6.660	6.720	1,986,127	+0.05(+0.68%)
Sep 30, 2013	6.746	6.832	6.639	6.675	2,270,884	-0.12(-1.72%)
Sep 27, 2013	6.781	6.852	6.670	6.791	1,472,793	+0.00(+0.00%)
Sep 26, 2013	6.781	6.827	6.741	6.791	1,322,924	+0.01(+0.07%)
Sep 25, 2013	6.796	6.898	6.725	6.786	3,265,316	-0.02(-0.22%)
Sep 24, 2013	6.756	6.847	6.715	6.801	2,814,242	+0.02(+0.30%)
Sep 23, 2013	6.806	6.887	6.761	6.781	2,097,106	-0.05(-0.74%)
Sep 20, 2013	6.948	6.953	6.806	6.832	3,031,911	-0.11(-1.53%)
Sep 19, 2013	6.908	7.039	6.898	6.938	2,863,007	+0.03(+0.37%)
Sep 18, 2013	6.624	6.981	6.589	6.913	2,417,280	+0.26(+3.96%)
Sep 17, 2013	6.649	6.715	6.624	6.649	2,136,772	-0.02(-0.23%)
Sep 16, 2013	6.741	6.776	6.599	6.665	2,536,574	+0.07(+1.08%)
Sep 13, 2013	6.563	6.634	6.548	6.594	1,252,983	+0.03(+0.46%)
Sep 12, 2013	6.670	6.725	6.563	6.563	1,108,754	-0.12(-1.82%)
Sep 11, 2013	6.634	6.690	6.604	6.685	1,281,795	+0.04(+0.53%)
Sep 10, 2013	6.670	6.730	6.573	6.649	1,881,340	+0.01(+0.08%)
Sep 09, 2013	6.477	6.649	6.452	6.644	1,970,482	+0.18(+2.74%)
Sep 06, 2013	6.467	6.594	6.447	6.467	4,490,543	+0.16(+2.49%)
Sep 05, 2013	6.437	6.437	6.290	6.310	1,534,318	-0.12(-1.81%)
Sep 04, 2013	6.386	6.467	6.346	6.427	2,539,123	+0.05(+0.71%)

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.