Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	7.120	7.244	7.083	7.227	2,578,859	+0.17(+2.48%)
Jan 28, 2016	7.120	7.204	7.041	7.052	2,828,155	-0.02(-0.24%)
Jan 27, 2016	7.064	7.165	7.027	7.069	3,209,999	-0.03(-0.40%)
Jan 26, 2016	6.962	7.148	6.962	7.097	6,062,333	+0.16(+2.27%)
Jan 25, 2016	6.923	7.030	6.850	6.940	4,439,852	+0.02(+0.24%)
Jan 22, 2016	6.816	6.979	6.793	6.923	4,783,085	+0.18(+2.67%)
Jan 21, 2016	6.810	6.838	6.661	6.743	4,789,909	-0.01(-0.08%)
Jan 20, 2016	6.906	6.951	6.551	6.748	3,575,116	-0.29(-4.08%)
Jan 19, 2016	7.131	7.165	6.974	7.035	2,542,160	-0.03(-0.48%)
Jan 15, 2016	7.052	7.069	7.069	7.069	2,590,849	-0.09(-1.26%)
Jan 14, 2016	7.238	7.238	7.092	7.159	3,136,823	-0.02(-0.31%)
Jan 13, 2016	7.295	7.376	7.149	7.182	3,155,803	-0.11(-1.47%)
Jan 12, 2016	7.588	7.588	7.278	7.289	5,355,976	-0.24(-3.14%)
Jan 11, 2016	7.486	7.593	7.458	7.526	3,871,802	+0.08(+1.06%)
Jan 08, 2016	7.700	7.734	7.435	7.447	7,871,090	-0.25(-3.22%)
Jan 07, 2016	7.711	7.802	7.678	7.695	4,743,363	-0.18(-2.29%)
Jan 06, 2016	7.773	7.897	7.768	7.875	5,117,783	+0.06(+0.72%)
Jan 05, 2016	7.621	7.838	7.593	7.818	5,577,816	+0.20(+2.66%)
Jan 04, 2016	7.526	7.627	7.475	7.616	7,025,915	+0.01(+0.07%)
Dec 31, 2015	7.655	7.610	7.610	7.610	3,025,822	-0.04(-0.58%)
Dec 30, 2015	7.632	7.671	7.605	7.655	1,574,522	+0.01(+0.15%)
Dec 29, 2015	7.571	7.655	7.549	7.643	2,199,325	+0.11(+1.40%)
Dec 28, 2015	7.476	7.543	7.454	7.538	1,626,288	+0.05(+0.67%)
Dec 24, 2015	7.471	7.487	7.487	7.487	933,756	+0.01(+0.15%)
Dec 23, 2015	7.242	7.487	7.220	7.476	6,199,099	+0.27(+3.71%)
Dec 22, 2015	7.153	7.242	7.114	7.209	2,488,531	+0.09(+1.25%)
Dec 21, 2015	7.248	7.248	7.070	7.120	3,519,327	-0.06(-0.85%)
Dec 18, 2015	7.265	7.265	7.098	7.181	5,678,513	-0.08(-1.15%)
Dec 17, 2015	7.376	7.376	7.234	7.265	2,666,857	-0.05(-0.69%)
Dec 16, 2015	7.203	7.320	7.178	7.315	1,873,367	+0.14(+1.94%)
Dec 15, 2015	7.159	7.242	7.148	7.176	2,459,801	+0.06(+0.86%)
Dec 14, 2015	7.092	7.131	6.981	7.114	3,410,982	+0.01(+0.08%)
Dec 11, 2015	7.164	7.198	7.075	7.109	3,859,921	-0.09(-1.31%)
Dec 10, 2015	7.293	7.306	7.198	7.203	2,667,392	-0.07(-1.00%)
Dec 09, 2015	7.304	7.393	7.220	7.276	3,101,026	-0.08(-1.06%)
Dec 08, 2015	7.398	7.421	7.315	7.354	2,513,211	-0.06(-0.83%)
Dec 07, 2015	7.482	7.482	7.357	7.415	2,493,715	-0.07(-0.97%)
Dec 04, 2015	7.421	7.560	7.415	7.487	3,779,001	+0.09(+1.28%)
Dec 03, 2015	7.515	7.554	7.382	7.393	2,723,090	-0.15(-1.99%)
Dec 02, 2015	7.694	7.724	7.532	7.543	2,372,110	-0.18(-2.38%)
Dec 01, 2015	7.694	7.738	7.677	7.727	1,872,983	+0.06(+0.80%)
Nov 30, 2015	7.705	7.755	7.643	7.666	2,997,762	-0.02(-0.22%)
Nov 27, 2015	7.638	7.699	7.610	7.682	975,066	+0.02(+0.29%)
Nov 25, 2015	7.621	7.660	7.660	7.660	1,316,987	+0.06(+0.73%)
Nov 24, 2015	7.560	7.627	7.532	7.604	1,607,754	-0.01(-0.07%)
Nov 23, 2015	7.627	7.655	7.582	7.610	1,770,135	-0.01(-0.07%)
Nov 20, 2015	7.526	7.621	7.521	7.616	2,216,286	+0.13(+1.71%)
Nov 19, 2015	7.426	7.526	7.401	7.487	2,356,906	+0.08(+1.05%)
Nov 18, 2015	7.326	7.409	7.295	7.409	1,245,038	+0.10(+1.37%)
Nov 17, 2015	7.242	7.393	7.220	7.309	3,055,295	+0.04(+0.61%)
Nov 16, 2015	7.198	7.265	7.148	7.265	1,600,770	+0.07(+0.93%)
Nov 13, 2015	7.343	7.365	7.178	7.198	3,530,175	-0.02(-0.23%)
Nov 12, 2015	7.237	7.293	7.170	7.215	2,619,921	-0.04(-0.54%)
Nov 11, 2015	7.226	7.259	7.192	7.254	3,093,010	+0.03(+0.39%)
Nov 10, 2015	7.125	7.226	7.120	7.226	2,709,938	+0.11(+1.57%)
Nov 09, 2015	7.293	7.293	7.059	7.114	4,438,470	-0.21(-2.89%)
Nov 06, 2015	7.493	7.493	7.259	7.326	5,247,689	-0.26(-3.45%)
Nov 05, 2015	7.521	7.599	7.490	7.588	1,785,841	+0.06(+0.74%)
Nov 04, 2015	7.565	7.599	7.487	7.532	1,675,025	-0.03(-0.44%)
Nov 03, 2015	7.638	7.666	7.560	7.565	1,861,590	-0.11(-1.45%)

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.