Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	10.60	10.79	10.56	10.79	552,356	+0.17(+1.57%)
Jun 27, 2002	10.73	10.75	10.52	10.62	375,439	-0.08(-0.78%)
Jun 26, 2002	10.78	10.83	10.54	10.71	372,558	-0.12(-1.15%)
Jun 25, 2002	10.62	10.96	10.62	10.83	690,865	+0.04(+0.39%)
Jun 21, 2002	10.50	10.79	10.50	10.79	544,914	+0.37(+3.56%)
Jun 20, 2002	10.43	10.54	10.41	10.42	253,493	-0.01(-0.08%)
Jun 19, 2002	10.33	10.61	10.33	10.43	289,260	-0.05(-0.48%)
Jun 18, 2002	10.63	10.64	10.36	10.48	593,164	-0.27(-2.52%)
Jun 17, 2002	10.66	10.81	10.64	10.75	361,996	+0.08(+0.78%)
Jun 14, 2002	10.41	10.66	10.33	10.66	256,133	+0.25(+2.40%)
Jun 12, 2002	10.35	10.60	10.29	10.41	334,870	+0.10(+0.93%)
Jun 11, 2002	10.26	10.36	10.21	10.32	234,049	+0.00(+0.04%)
Jun 10, 2002	10.31	10.38	10.27	10.31	116,664	+0.00(+0.04%)
Jun 07, 2002	10.25	10.31	10.17	10.31	96,020	+0.05(+0.45%)
Jun 06, 2002	10.21	10.27	10.19	10.26	548,275	+0.05(+0.53%)
Jun 05, 2002	10.16	10.27	10.16	10.21	212,204	+0.07(+0.66%)
May 31, 2002	10.02	10.24	9.915	10.14	272,937	+0.29(+2.96%)
May 28, 2002	9.781	9.852	9.640	9.852	134,188	+0.08(+0.85%)
May 27, 2002	9.819	9.915	9.769	9.769	246,051	+0.00(+0.00%)
May 24, 2002	9.819	9.915	9.769	9.769	246,051	-0.12(-1.26%)
May 23, 2002	9.590	9.894	9.519	9.894	182,678	+0.28(+2.95%)
May 22, 2002	9.577	9.640	9.556	9.610	146,430	-0.03(-0.35%)
May 21, 2002	9.727	9.781	9.590	9.644	115,944	-0.12(-1.20%)
May 20, 2002	9.790	9.819	9.685	9.760	86,898	-0.05(-0.47%)
May 17, 2002	9.656	9.806	9.581	9.806	149,551	+0.08(+0.81%)
May 16, 2002	9.831	9.894	9.706	9.727	212,684	-0.10(-1.02%)
May 15, 2002	9.831	9.848	9.769	9.827	236,449	+0.01(+0.13%)
May 14, 2002	9.790	9.873	9.710	9.815	105,622	+0.01(+0.08%)
May 13, 2002	9.669	9.810	9.640	9.806	113,063	+0.07(+0.77%)
May 10, 2002	9.956	9.956	9.681	9.731	192,760	-0.16(-1.64%)
May 09, 2002	9.998	10.09	9.894	9.894	177,637	-0.14(-1.37%)
May 08, 2002	10.06	10.16	9.923	10.03	214,365	-0.07(-0.66%)
May 07, 2002	10.13	10.16	10.08	10.10	272,457	-0.03(-0.33%)
May 06, 2002	10.20	10.31	10.12	10.13	219,886	-0.05(-0.45%)
May 03, 2002	10.06	10.20	9.998	10.18	125,546	+0.07(+0.74%)
May 02, 2002	9.998	10.10	9.990	10.10	501,705	+0.12(+1.25%)
May 01, 2002	9.915	9.998	9.827	9.977	227,807	+0.02(+0.25%)
Apr 30, 2002	9.873	9.998	9.873	9.952	206,923	+0.07(+0.67%)
Apr 29, 2002	9.623	9.935	9.623	9.885	270,056	+0.23(+2.37%)
Apr 26, 2002	9.581	9.810	9.581	9.656	101,061	+0.07(+0.78%)
Apr 25, 2002	9.531	9.652	9.519	9.581	185,799	+0.03(+0.26%)
Apr 24, 2002	9.506	9.623	9.506	9.556	245,091	+0.01(+0.13%)
Apr 23, 2002	9.685	9.715	9.519	9.544	196,601	-0.20(-2.09%)
Apr 22, 2002	9.935	9.998	9.748	9.748	155,312	-0.20(-2.05%)
Apr 19, 2002	10.13	10.14	9.935	9.952	155,792	-0.14(-1.36%)
Apr 18, 2002	10.12	10.24	10.09	10.09	282,539	+0.03(+0.29%)
Apr 17, 2002	10.17	10.17	9.973	10.06	292,621	-0.11(-1.11%)
Apr 16, 2002	10.37	10.37	10.10	10.17	315,426	-0.05(-0.53%)
Apr 15, 2002	10.41	10.45	10.12	10.23	323,108	-0.29(-2.73%)
Apr 12, 2002	10.27	10.52	10.16	10.51	246,771	+0.32(+3.15%)
Apr 11, 2002	10.41	10.41	10.19	10.19	272,697	-0.19(-1.81%)
Apr 10, 2002	10.10	10.38	10.10	10.38	410,006	+0.30(+2.97%)
Apr 09, 2002	10.10	10.21	10.02	10.08	265,735	+0.05(+0.54%)
Apr 08, 2002	9.956	10.09	9.894	10.03	187,959	+0.04(+0.38%)
Apr 05, 2002	9.831	10.01	9.810	9.990	220,606	+0.18(+1.83%)
Apr 04, 2002	9.690	9.831	9.681	9.810	343,752	+0.04(+0.43%)
Apr 03, 2002	9.748	9.852	9.748	9.769	342,072	-0.01(-0.13%)
Apr 02, 2002	9.790	9.865	9.756	9.781	189,879	-0.17(-1.68%)

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.