Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	13.94	14.00	13.83	13.92	2,127,807	+0.01(+0.09%)
Mar 29, 2007	14.03	14.05	13.81	13.91	1,732,924	+0.11(+0.82%)
Mar 28, 2007	13.82	13.98	13.64	13.79	2,601,427	-0.08(-0.60%)
Mar 27, 2007	14.15	14.22	13.85	13.88	2,419,469	-0.27(-1.94%)
Mar 26, 2007	14.49	14.51	14.11	14.15	1,901,440	-0.33(-2.30%)
Mar 23, 2007	14.39	14.56	14.37	14.48	1,448,224	+0.12(+0.87%)
Mar 22, 2007	14.36	14.47	14.24	14.36	1,276,235	-0.01(-0.09%)
Mar 21, 2007	14.23	14.45	14.11	14.37	1,337,561	+0.12(+0.85%)
Mar 20, 2007	14.20	14.30	14.14	14.25	978,685	+0.00(+0.03%)
Mar 19, 2007	14.24	14.38	14.19	14.25	1,424,459	+0.06(+0.44%)
Mar 16, 2007	14.39	14.43	14.18	14.18	1,448,944	-0.23(-1.59%)
Mar 15, 2007	14.26	14.45	14.26	14.41	1,753,089	+0.05(+0.35%)
Mar 14, 2007	14.18	14.41	14.00	14.36	2,390,423	+0.15(+1.03%)
Mar 13, 2007	14.58	14.51	14.17	14.22	1,709,639	-0.36(-2.49%)
Mar 12, 2007	14.43	14.66	14.43	14.58	1,503,436	+0.00(+0.00%)
Mar 09, 2007	14.57	14.68	14.45	14.58	834,655	+0.11(+0.78%)
Mar 08, 2007	14.34	14.62	14.34	14.47	1,565,129	+0.20(+1.43%)
Mar 07, 2007	14.37	14.41	14.21	14.26	2,050,991	-0.05(-0.35%)
Mar 06, 2007	14.30	14.49	14.21	14.31	2,134,289	+0.35(+2.48%)
Mar 05, 2007	14.34	14.40	13.97	13.97	2,259,838	-0.43(-2.98%)
Mar 02, 2007	14.58	14.65	14.40	14.40	2,023,385	-0.31(-2.10%)
Mar 01, 2007	14.66	14.98	14.58	14.71	2,758,144	-0.13(-0.90%)
Feb 28, 2007	14.87	14.96	14.80	14.84	2,636,715	+0.06(+0.39%)
Feb 27, 2007	14.94	14.99	14.67	14.78	2,611,749	-0.27(-1.83%)
Feb 26, 2007	15.31	15.43	14.78	15.06	2,859,385	+0.19(+1.26%)
Feb 23, 2007	14.58	15.06	14.49	14.87	5,641,427	+0.21(+1.45%)
Feb 22, 2007	14.58	14.73	14.56	14.66	1,874,794	+0.11(+0.74%)
Feb 21, 2007	14.50	14.67	14.44	14.55	1,734,365	+0.05(+0.34%)
Feb 20, 2007	14.33	14.55	14.19	14.50	1,588,654	+0.18(+1.28%)
Feb 16, 2007	14.32	14.40	14.17	14.31	1,346,443	-0.05(-0.38%)
Feb 15, 2007	14.38	14.48	14.26	14.37	1,990,498	+0.04(+0.26%)
Feb 14, 2007	14.51	14.68	14.25	14.33	4,723,956	-0.22(-1.49%)
Feb 13, 2007	14.33	14.61	14.24	14.55	1,393,762	+0.20(+1.39%)
Feb 12, 2007	14.61	14.61	14.28	14.35	2,467,126	-0.31(-2.13%)
Feb 09, 2007	14.83	14.89	14.33	14.66	2,713,531	-0.18(-1.18%)
Feb 08, 2007	14.91	15.11	14.82	14.83	3,599,557	-0.13(-0.89%)
Feb 07, 2007	14.78	15.06	14.71	14.97	2,975,186	+0.15(+1.01%)
Feb 06, 2007	14.75	14.82	14.65	14.82	982,046	+0.13(+0.91%)
Feb 05, 2007	14.66	14.72	14.57	14.68	1,031,977	+0.04(+0.26%)
Feb 02, 2007	14.55	14.66	14.32	14.65	912,192	+0.08(+0.54%)
Feb 01, 2007	14.52	14.58	14.42	14.57	677,902	+0.05(+0.32%)
Jan 31, 2007	14.30	14.58	14.22	14.52	1,190,410	+0.20(+1.37%)
Jan 30, 2007	14.30	14.33	14.22	14.33	751,598	-0.01(-0.09%)
Jan 29, 2007	14.37	14.41	14.23	14.34	814,491	-0.04(-0.26%)
Jan 26, 2007	14.40	14.40	14.26	14.38	809,210	-0.07(-0.46%)
Jan 25, 2007	14.24	14.52	14.22	14.44	2,116,765	+0.28(+1.97%)
Jan 24, 2007	14.11	14.21	14.10	14.16	620,050	+0.02(+0.15%)
Jan 23, 2007	14.09	14.28	14.08	14.14	1,091,509	+0.05(+0.38%)
Jan 22, 2007	14.11	14.13	13.96	14.09	1,101,591	-0.05(-0.32%)
Jan 19, 2007	14.09	14.15	13.96	14.13	458,016	+0.09(+0.62%)
Jan 18, 2007	14.11	14.11	13.98	14.05	747,997	-0.00(-0.03%)
Jan 17, 2007	13.87	14.13	13.80	14.05	1,820,783	+0.18(+1.29%)
Jan 16, 2007	13.75	13.92	13.68	13.87	1,728,843	+0.12(+0.85%)
Jan 12, 2007	13.69	13.83	13.68	13.76	822,893	+0.06(+0.43%)
Jan 11, 2007	13.77	13.94	13.65	13.70	1,526,001	-0.03(-0.21%)
Jan 10, 2007	13.46	13.73	13.46	13.73	1,431,901	+0.22(+1.60%)
Jan 09, 2007	13.36	13.54	13.33	13.51	2,011,143	+0.16(+1.22%)
Jan 08, 2007	13.36	13.43	13.32	13.35	1,584,093	-0.02(-0.12%)
Jan 05, 2007	13.50	13.55	13.31	13.36	2,803,070	-0.20(-1.47%)
Jan 04, 2007	13.66	13.74	13.56	13.56	2,303,764	-0.04(-0.28%)

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.