Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	4.825	4.850	4.652	4.741	4,958,143	-0.05(-0.97%)
Jan 28, 2010	4.935	4.935	4.736	4.787	6,554,819	-0.09(-1.82%)
Jan 27, 2010	4.779	4.922	4.715	4.876	4,642,442	+0.11(+2.21%)
Jan 26, 2010	4.762	4.871	4.741	4.770	4,832,546	-0.04(-0.79%)
Jan 25, 2010	4.762	4.842	4.690	4.808	3,035,564	+0.12(+2.52%)
Jan 22, 2010	4.846	4.939	4.677	4.690	5,983,061	-0.05(-0.98%)
Jan 21, 2010	4.905	4.914	4.711	4.736	4,119,705	-0.13(-2.60%)
Jan 20, 2010	4.905	4.905	4.812	4.863	2,813,809	-0.09(-1.79%)
Jan 19, 2010	4.808	4.956	4.808	4.952	3,577,717	+0.12(+2.53%)
Jan 15, 2010	4.859	4.829	4.829	4.829	3,772,741	-0.02(-0.35%)
Jan 14, 2010	4.888	4.947	4.846	4.846	2,159,744	-0.08(-1.63%)
Jan 13, 2010	4.867	4.939	4.817	4.926	4,819,185	+0.11(+2.19%)
Jan 12, 2010	4.855	4.918	4.787	4.821	7,241,201	-0.05(-1.13%)
Jan 11, 2010	4.909	4.969	4.855	4.876	5,745,004	+0.00(+0.00%)
Jan 08, 2010	4.901	4.931	4.838	4.876	5,346,222	-0.02(-0.43%)
Jan 07, 2010	4.804	4.952	4.795	4.897	5,828,222	+0.05(+0.96%)
Jan 06, 2010	4.779	4.909	4.779	4.850	4,269,641	+0.06(+1.23%)
Jan 05, 2010	4.728	4.876	4.622	4.791	6,654,543	+0.05(+0.98%)
Jan 04, 2010	4.800	4.829	4.665	4.745	4,367,539	-0.00(-0.09%)
Dec 31, 2009	4.891	4.749	4.749	4.749	4,783,246	-0.11(-2.23%)
Dec 30, 2009	4.886	4.907	4.778	4.857	3,353,736	-0.01(-0.17%)
Dec 29, 2009	4.928	4.986	4.861	4.866	2,877,874	-0.07(-1.43%)
Dec 28, 2009	4.936	5.003	4.899	4.936	2,299,405	+0.02(+0.42%)
Dec 24, 2009	4.799	4.928	4.795	4.916	1,840,311	+0.09(+1.90%)
Dec 23, 2009	4.695	4.853	4.678	4.824	2,686,647	+0.15(+3.21%)
Dec 22, 2009	4.641	4.674	4.549	4.674	2,198,675	+0.09(+2.00%)
Dec 21, 2009	4.520	4.622	4.491	4.582	2,747,687	+0.09(+2.04%)
Dec 18, 2009	4.524	4.553	4.441	4.491	3,712,815	+0.01(+0.19%)
Dec 17, 2009	4.391	4.487	4.378	4.482	3,068,193	+0.05(+1.08%)
Dec 16, 2009	4.316	4.507	4.299	4.434	3,099,100	+0.13(+2.95%)
Dec 15, 2009	4.299	4.403	4.282	4.307	4,326,682	-0.02(-0.58%)
Dec 14, 2009	4.266	4.349	4.257	4.332	3,379,140	+0.04(+0.87%)
Dec 11, 2009	4.216	4.303	4.195	4.295	1,581,392	+0.10(+2.28%)
Dec 10, 2009	4.282	4.303	4.162	4.199	2,151,608	-0.06(-1.47%)
Dec 09, 2009	4.216	4.328	4.191	4.262	3,149,220	+0.07(+1.59%)
Dec 08, 2009	4.291	4.403	4.187	4.195	3,064,866	-0.11(-2.52%)
Dec 07, 2009	4.503	4.503	4.270	4.303	3,502,812	-0.18(-4.09%)
Dec 04, 2009	4.416	4.520	4.374	4.487	3,943,523	+0.17(+4.06%)
Dec 03, 2009	4.378	4.491	4.295	4.312	4,253,150	-0.03(-0.77%)
Dec 02, 2009	4.157	4.362	4.120	4.345	3,813,651	+0.20(+4.82%)
Dec 01, 2009	4.107	4.195	4.053	4.145	5,821,681	+0.05(+1.32%)
Nov 30, 2009	3.970	4.112	3.953	4.091	5,472,122	+0.10(+2.61%)
Nov 27, 2009	3.987	4.087	3.962	3.987	1,551,852	-0.11(-2.64%)
Nov 25, 2009	4.087	4.174	4.087	4.095	1,708,910	-0.05(-1.31%)
Nov 24, 2009	4.199	4.199	4.074	4.149	2,105,007	-0.05(-1.19%)
Nov 23, 2009	4.216	4.312	4.170	4.199	3,820,939	+0.04(+1.00%)
Nov 20, 2009	4.232	4.262	4.149	4.157	3,708,422	-0.09(-2.06%)
Nov 19, 2009	4.324	4.349	4.220	4.245	3,715,410	-0.07(-1.74%)
Nov 18, 2009	4.224	4.332	4.187	4.320	2,847,493	+0.08(+1.87%)
Nov 17, 2009	4.357	4.416	4.212	4.241	6,335,682	-0.15(-3.42%)
Nov 16, 2009	4.353	4.441	4.299	4.391	4,341,637	+0.10(+2.23%)
Nov 13, 2009	4.191	4.295	4.162	4.295	3,851,992	+0.15(+3.62%)
Nov 12, 2009	4.178	4.228	4.145	4.145	3,875,694	-0.02(-0.50%)
Nov 11, 2009	4.162	4.199	4.107	4.166	5,788,429	+0.06(+1.52%)
Nov 10, 2009	4.078	4.155	4.057	4.103	4,740,037	-0.03(-0.71%)
Nov 09, 2009	3.999	4.178	3.966	4.132	5,850,146	+0.18(+4.64%)
Nov 06, 2009	3.995	4.105	3.941	3.949	4,048,951	-0.09(-2.22%)
Nov 05, 2009	4.057	4.174	4.003	4.039	6,325,249	+0.01(+0.26%)
Nov 04, 2009	4.178	4.266	4.010	4.028	5,231,949	-0.08(-2.03%)
Nov 03, 2009	3.912	4.112	3.912	4.112	7,078,396	+0.15(+3.68%)

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.