Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	10.21	10.26	10.13	10.26	409,766	+0.07(+0.70%)
Jun 27, 2003	10.16	10.27	10.13	10.19	439,532	+0.06(+0.62%)
Jun 26, 2003	9.915	10.15	9.894	10.12	1,148,401	+0.12(+1.25%)
Jun 25, 2003	9.927	10.04	9.873	9.998	424,169	+0.08(+0.80%)
Jun 24, 2003	9.773	9.952	9.681	9.919	471,219	+0.15(+1.54%)
Jun 23, 2003	9.894	9.902	9.769	9.769	313,986	-0.13(-1.35%)
Jun 20, 2003	9.748	9.965	9.748	9.902	366,317	+0.11(+1.11%)
Jun 19, 2003	9.810	9.940	9.615	9.794	429,210	-0.04(-0.38%)
Jun 18, 2003	10.00	10.00	9.769	9.831	281,579	-0.17(-1.67%)
Jun 17, 2003	10.23	10.23	9.894	9.998	621,970	-0.18(-1.72%)
Jun 16, 2003	10.21	10.26	10.06	10.17	518,509	-0.04(-0.41%)
Jun 13, 2003	10.29	10.32	10.21	10.21	2,330,410	-0.13(-1.29%)
Jun 12, 2003	10.37	10.37	10.27	10.35	267,656	+0.04(+0.36%)
Jun 11, 2003	10.21	10.31	10.10	10.31	88,818	+0.12(+1.14%)
Jun 10, 2003	10.02	10.20	10.02	10.19	138,269	+0.20(+1.96%)
Jun 09, 2003	10.04	10.04	9.956	9.998	406,165	-0.04(-0.37%)
Jun 06, 2003	10.04	10.06	9.940	10.04	295,982	+0.04(+0.38%)
Jun 05, 2003	10.07	10.07	9.956	9.998	213,404	-0.04(-0.42%)
Jun 04, 2003	9.994	10.08	9.994	10.04	154,832	+0.08(+0.80%)
Jun 03, 2003	9.956	9.994	9.923	9.960	228,288	-0.01(-0.13%)
Jun 02, 2003	9.885	9.998	9.885	9.973	165,634	+0.09(+0.93%)
May 30, 2003	9.748	9.885	9.727	9.881	250,372	+0.08(+0.81%)
May 29, 2003	9.935	9.956	9.515	9.802	493,783	-0.11(-1.13%)
May 28, 2003	9.998	10.01	9.898	9.915	407,605	-0.06(-0.58%)
May 27, 2003	9.998	10.14	9.915	9.973	236,209	-0.05(-0.46%)
May 23, 2003	9.927	10.04	9.890	10.02	293,821	+0.09(+0.92%)
May 22, 2003	9.915	9.952	9.848	9.927	243,891	+0.03(+0.34%)
May 21, 2003	9.960	9.977	9.840	9.894	257,334	-0.07(-0.67%)
May 20, 2003	9.915	9.990	9.831	9.960	159,153	+0.07(+0.67%)
May 19, 2003	9.894	9.931	9.544	9.894	308,704	+0.00(+0.00%)
May 16, 2003	9.790	9.894	9.790	9.894	189,399	+0.06(+0.64%)
May 15, 2003	9.831	9.877	9.756	9.831	220,126	+0.02(+0.21%)
May 14, 2003	9.977	9.977	9.810	9.810	189,879	-0.08(-0.84%)
May 13, 2003	9.831	9.985	9.823	9.894	221,086	+0.02(+0.25%)
May 12, 2003	9.865	9.906	9.785	9.869	157,233	+0.02(+0.17%)
May 09, 2003	9.769	9.873	9.702	9.852	258,294	+0.11(+1.15%)
May 08, 2003	9.644	9.740	9.623	9.740	219,886	+0.10(+0.99%)
May 07, 2003	9.623	9.706	9.544	9.644	256,614	-0.02(-0.26%)
May 06, 2003	9.581	9.723	9.573	9.669	249,892	+0.07(+0.69%)
May 05, 2003	9.465	9.644	9.465	9.602	281,099	+0.12(+1.32%)
May 02, 2003	9.394	9.531	9.390	9.477	403,284	+0.12(+1.25%)
May 01, 2003	9.252	9.369	9.206	9.361	1,426,140	+0.07(+0.76%)
Apr 30, 2003	9.269	9.331	9.206	9.290	301,503	+0.04(+0.41%)
Apr 29, 2003	9.256	9.315	9.206	9.252	738,155	+0.02(+0.18%)
Apr 28, 2003	9.206	9.315	9.131	9.236	388,881	+0.00(+0.05%)
Apr 25, 2003	9.256	9.256	9.127	9.231	723,992	+0.02(+0.18%)
Apr 24, 2003	9.281	9.323	9.198	9.215	614,289	-0.05(-0.49%)
Apr 23, 2003	9.206	9.261	9.177	9.261	371,118	+0.07(+0.82%)
Apr 22, 2003	9.077	9.227	9.048	9.186	344,712	+0.15(+1.71%)
Apr 21, 2003	9.086	9.123	9.019	9.031	267,416	-0.04(-0.46%)
Apr 17, 2003	9.102	9.102	9.015	9.073	331,269	+0.02(+0.23%)
Apr 16, 2003	9.177	9.198	8.936	9.052	461,377	-0.07(-0.78%)
Apr 15, 2003	8.977	9.123	8.890	9.123	246,291	+0.17(+1.86%)
Apr 14, 2003	8.873	8.956	8.865	8.956	689,665	+0.10(+1.13%)
Apr 11, 2003	8.915	8.969	8.827	8.856	364,636	-0.02(-0.19%)
Apr 10, 2003	8.840	8.952	8.836	8.873	334,630	+0.00(+0.00%)
Apr 09, 2003	8.873	8.911	8.836	8.873	389,361	+0.02(+0.28%)
Apr 08, 2003	8.986	8.990	8.811	8.848	282,779	-0.09(-0.98%)
Apr 07, 2003	8.840	9.023	8.773	8.936	346,632	+0.19(+2.14%)
Apr 04, 2003	8.806	8.956	8.748	8.748	431,130	-0.10(-1.08%)
Apr 03, 2003	8.961	8.998	8.790	8.844	542,274	-0.12(-1.30%)
Apr 02, 2003	9.106	9.123	8.940	8.961	738,155	-0.33(-3.54%)

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.