Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.57	14.68	14.44	14.64	2,270,157	+0.12(+0.83%)
Nov 29, 2006	14.23	14.52	14.19	14.52	1,563,449	+0.29(+2.05%)
Nov 28, 2006	14.18	14.32	14.16	14.23	1,814,061	+0.05(+0.32%)
Nov 27, 2006	14.45	14.45	14.16	14.18	1,001,250	-0.27(-1.87%)
Nov 24, 2006	14.31	14.53	14.31	14.46	702,147	+0.15(+1.08%)
Nov 22, 2006	14.30	14.37	14.23	14.30	1,070,145	+0.08(+0.56%)
Nov 21, 2006	13.94	14.25	13.94	14.22	1,606,418	+0.30(+2.12%)
Nov 20, 2006	13.56	14.17	13.55	13.93	2,721,212	+0.52(+3.85%)
Nov 17, 2006	13.27	13.44	13.24	13.41	1,630,423	+0.10(+0.75%)
Nov 16, 2006	13.24	13.35	13.20	13.31	956,361	+0.09(+0.69%)
Nov 15, 2006	13.32	13.37	13.22	13.22	718,231	-0.10(-0.72%)
Nov 14, 2006	13.28	13.33	13.22	13.31	1,278,029	+0.09(+0.66%)
Nov 13, 2006	13.13	13.24	13.11	13.23	950,600	+0.08(+0.63%)
Nov 10, 2006	13.16	13.21	13.13	13.14	949,159	-0.02(-0.16%)
Nov 09, 2006	13.12	13.23	13.10	13.16	805,609	+0.01(+0.10%)
Nov 08, 2006	13.10	13.24	13.10	13.15	961,402	+0.00(+0.00%)
Nov 07, 2006	13.39	13.39	13.12	13.15	1,651,787	-0.18(-1.37%)
Nov 06, 2006	13.37	13.43	13.30	13.33	1,619,860	+0.02(+0.13%)
Nov 03, 2006	13.57	13.66	13.20	13.32	1,688,515	-0.30(-2.20%)
Nov 02, 2006	13.85	13.86	13.49	13.62	1,770,852	-0.27(-1.95%)
Nov 01, 2006	13.94	13.98	13.84	13.89	509,627	-0.01(-0.06%)
Oct 31, 2006	13.96	14.08	13.85	13.90	959,722	-0.13(-0.95%)
Oct 30, 2006	13.83	14.04	13.81	14.03	1,098,711	+0.17(+1.20%)
Oct 27, 2006	14.00	14.11	13.61	13.86	1,731,004	-0.30(-2.12%)
Oct 26, 2006	14.11	14.26	14.05	14.16	975,805	+0.10(+0.68%)
Oct 25, 2006	14.11	14.26	14.00	14.07	2,192,141	-0.08(-0.59%)
Oct 24, 2006	14.35	14.37	14.13	14.15	1,067,264	-0.20(-1.39%)
Oct 23, 2006	14.14	14.36	14.09	14.35	839,696	+0.19(+1.32%)
Oct 20, 2006	14.26	14.31	14.14	14.16	486,582	-0.07(-0.53%)
Oct 19, 2006	14.36	14.36	14.19	14.24	2,362,817	-0.11(-0.75%)
Oct 18, 2006	14.27	14.35	14.22	14.35	1,365,167	+0.09(+0.64%)
Oct 17, 2006	14.21	14.26	14.15	14.26	782,804	+0.03(+0.20%)
Oct 16, 2006	14.15	14.23	14.07	14.23	1,929,526	+0.12(+0.89%)
Oct 13, 2006	14.06	14.16	14.03	14.10	676,942	+0.05(+0.36%)
Oct 12, 2006	13.96	14.05	13.88	14.05	1,085,748	+0.15(+1.11%)
Oct 11, 2006	13.85	13.98	13.79	13.90	1,434,541	+0.06(+0.42%)
Oct 10, 2006	13.78	13.88	13.69	13.84	1,725,003	+0.01(+0.09%)
Oct 09, 2006	13.66	13.83	13.65	13.83	981,806	+0.13(+0.94%)
Oct 06, 2006	13.73	13.75	13.61	13.70	1,329,879	-0.04(-0.30%)
Oct 05, 2006	13.65	13.75	13.65	13.74	742,236	+0.07(+0.49%)
Oct 04, 2006	13.63	13.68	13.57	13.67	1,231,219	+0.05(+0.37%)
Oct 03, 2006	13.56	13.74	13.46	13.62	1,226,418	-0.08(-0.55%)
Oct 02, 2006	13.54	13.72	13.43	13.70	2,072,116	+0.14(+1.01%)
Sep 29, 2006	13.66	13.72	13.56	13.56	7,502,299	-0.10(-0.76%)
Sep 28, 2006	13.73	13.96	13.56	13.66	1,489,033	-0.18(-1.26%)
Sep 27, 2006	13.68	13.85	13.64	13.84	967,883	+0.15(+1.10%)
Sep 26, 2006	13.72	13.86	13.69	13.69	600,126	-0.02(-0.12%)
Sep 25, 2006	13.81	13.84	13.68	13.71	1,701,478	-0.07(-0.48%)
Sep 22, 2006	13.66	13.77	13.31	13.77	3,322,059	+0.09(+0.64%)
Sep 21, 2006	13.92	13.99	13.63	13.68	717,991	-0.24(-1.71%)
Sep 20, 2006	14.15	14.17	13.89	13.92	1,373,329	-0.17(-1.21%)
Sep 19, 2006	14.01	14.14	13.99	14.09	1,212,735	+0.12(+0.86%)
Sep 18, 2006	13.88	13.99	13.86	13.97	880,025	+0.02(+0.18%)
Sep 15, 2006	13.93	14.04	13.91	13.95	458,496	+0.06(+0.42%)
Sep 14, 2006	13.95	13.95	13.83	13.89	520,429	-0.06(-0.45%)
Sep 13, 2006	13.74	13.95	13.68	13.95	777,043	+0.21(+1.55%)
Sep 12, 2006	13.69	13.79	13.46	13.74	800,328	+0.07(+0.55%)
Sep 11, 2006	13.56	13.68	13.44	13.66	690,385	+0.08(+0.61%)
Sep 08, 2006	13.59	13.60	13.41	13.58	511,067	+0.04(+0.31%)
Sep 07, 2006	13.50	13.64	13.44	13.54	652,217	-0.04(-0.31%)
Sep 06, 2006	13.58	13.64	13.54	13.58	1,337,561	-0.08(-0.61%)
Sep 05, 2006	13.51	13.67	13.48	13.66	615,489	+0.18(+1.33%)

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.