Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	4.595	4.703	4.482	4.599	6,567,451	+0.01(+0.27%)
Sep 29, 2009	4.616	4.707	4.541	4.587	5,104,477	-0.03(-0.54%)
Sep 28, 2009	4.341	4.616	4.307	4.612	6,494,984	+0.30(+6.85%)
Sep 25, 2009	4.262	4.395	4.220	4.316	4,534,319	+0.01(+0.29%)
Sep 24, 2009	4.553	4.607	4.262	4.303	8,224,049	-0.25(-5.49%)
Sep 23, 2009	4.778	4.778	4.549	4.553	6,604,541	-0.21(-4.37%)
Sep 22, 2009	4.628	4.807	4.562	4.761	5,878,691	+0.23(+5.15%)
Sep 21, 2009	4.557	4.574	4.445	4.528	5,954,568	-0.07(-1.63%)
Sep 18, 2009	4.666	4.716	4.512	4.603	6,071,221	-0.06(-1.25%)
Sep 17, 2009	4.745	4.978	4.570	4.662	4,224,375	-0.10(-2.19%)
Sep 16, 2009	4.674	4.828	4.641	4.766	5,246,674	+0.13(+2.88%)
Sep 15, 2009	4.549	4.757	4.507	4.632	5,668,353	+0.10(+2.30%)
Sep 14, 2009	4.316	4.528	4.274	4.528	3,067,420	+0.17(+3.92%)
Sep 11, 2009	4.357	4.432	4.237	4.357	3,208,337	+0.00(+0.10%)
Sep 10, 2009	4.307	4.370	4.216	4.353	5,187,271	+0.05(+1.26%)
Sep 09, 2009	4.266	4.370	4.212	4.299	3,919,249	+0.01(+0.19%)
Sep 08, 2009	4.203	4.303	4.203	4.291	5,061,374	+0.10(+2.39%)
Sep 04, 2009	4.057	4.191	3.958	4.191	2,587,288	+0.11(+2.65%)
Sep 03, 2009	4.020	4.087	3.958	4.082	5,032,921	+0.09(+2.30%)
Sep 02, 2009	4.153	4.170	3.966	3.991	7,117,034	-0.21(-5.05%)
Sep 01, 2009	4.387	4.428	4.157	4.203	7,287,653	-0.22(-4.90%)
Aug 31, 2009	4.491	4.553	4.318	4.420	6,665,797	-0.17(-3.63%)
Aug 28, 2009	4.620	4.666	4.441	4.587	4,551,430	+0.02(+0.46%)
Aug 27, 2009	4.478	4.595	4.374	4.566	4,428,012	+0.07(+1.67%)
Aug 26, 2009	4.491	4.520	4.412	4.491	2,923,347	-0.03(-0.74%)
Aug 25, 2009	4.416	4.595	4.399	4.524	3,947,352	+0.12(+2.84%)
Aug 24, 2009	4.445	4.507	4.341	4.399	4,323,041	-0.03(-0.57%)
Aug 21, 2009	4.324	4.495	4.287	4.424	5,917,512	+0.15(+3.41%)
Aug 20, 2009	3.999	4.278	3.982	4.278	8,779,807	+0.21(+5.23%)
Aug 19, 2009	4.045	4.141	3.982	4.066	8,515,295	-0.05(-1.31%)
Aug 18, 2009	4.057	4.182	4.012	4.120	5,076,439	+0.01(+0.30%)
Aug 17, 2009	4.137	4.191	4.016	4.108	6,374,834	-0.21(-4.92%)
Aug 14, 2009	4.395	4.445	4.228	4.320	5,757,650	-0.12(-2.72%)
Aug 13, 2009	4.466	4.565	4.362	4.441	4,954,993	-0.01(-0.28%)
Aug 12, 2009	4.278	4.541	4.278	4.453	11,937,751	+0.18(+4.29%)
Aug 11, 2009	4.441	4.462	4.157	4.270	11,069,908	-0.20(-4.56%)
Aug 10, 2009	4.462	4.482	4.324	4.474	6,798,615	-0.01(-0.19%)
Aug 07, 2009	4.178	4.582	4.178	4.482	9,492,702	+0.32(+7.71%)
Aug 06, 2009	4.120	4.320	4.024	4.162	12,829,915	+0.05(+1.11%)
Aug 05, 2009	3.803	4.132	3.791	4.116	9,629,828	+0.27(+7.16%)
Aug 04, 2009	3.520	3.853	3.520	3.841	13,952,915	+0.34(+9.63%)
Aug 03, 2009	3.458	3.503	3.333	3.503	8,412,114	+0.10(+2.81%)
Jul 31, 2009	3.366	3.462	3.303	3.408	6,340,329	+0.00(+0.00%)
Jul 30, 2009	3.474	3.478	3.291	3.408	10,677,985	+0.07(+2.25%)
Jul 29, 2009	3.487	3.578	3.278	3.333	6,552,635	-0.00(-0.12%)
Jul 28, 2009	3.333	3.358	3.278	3.337	6,929,860	+0.01(+0.25%)
Jul 27, 2009	3.228	3.412	3.203	3.328	7,802,796	+0.09(+2.70%)
Jul 24, 2009	3.174	3.270	3.108	3.241	1,478	+0.03(+0.91%)
Jul 23, 2009	3.187	3.293	3.124	3.212	7,105,104	+0.05(+1.45%)
Jul 22, 2009	3.087	3.203	3.087	3.166	3,844,027	+0.02(+0.80%)
Jul 21, 2009	3.224	3.258	3.070	3.141	3,382,381	-0.08(-2.58%)
Jul 20, 2009	3.054	3.224	3.049	3.224	4,373,219	+0.21(+6.91%)
Jul 17, 2009	3.058	3.087	2.995	3.016	4,568,003	-0.06(-1.90%)
Jul 16, 2009	2.941	3.108	2.908	3.074	6,550,424	+0.06(+2.07%)
Jul 15, 2009	2.999	3.045	2.958	3.012	8,044,551	+0.07(+2.41%)
Jul 14, 2009	2.862	2.966	2.799	2.941	5,069,639	+0.05(+1.88%)
Jul 13, 2009	2.762	2.904	2.733	2.887	7,693,081	+0.13(+4.84%)
Jul 10, 2009	2.879	2.889	2.658	2.754	11,940,190	-0.12(-4.06%)
Jul 09, 2009	2.987	2.987	2.866	2.870	7,262,572	-0.08(-2.68%)
Jul 08, 2009	3.095	3.112	2.866	2.949	12,293,868	-0.14(-4.45%)
Jul 07, 2009	3.228	3.237	3.070	3.087	9,888,187	-0.16(-5.00%)
Jul 06, 2009	3.037	3.270	3.030	3.249	10,094,345	+0.20(+6.56%)
Jul 02, 2009	3.179	3.208	3.049	3.049	10,534,358	-0.18(-5.67%)

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.