Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	6.724	6.858	6.719	6.818	10,524,695	+0.09(+1.40%)
Feb 27, 2013	6.541	6.741	6.541	6.724	3,832,560	+0.20(+3.04%)
Feb 26, 2013	6.491	6.546	6.446	6.526	3,676,250	+0.10(+1.54%)
Feb 25, 2013	6.595	6.615	6.422	6.427	3,456,107	-0.11(-1.74%)
Feb 22, 2013	6.565	6.615	6.536	6.541	2,387,807	-0.00(-0.08%)
Feb 21, 2013	6.570	6.620	6.491	6.546	8,959,042	-0.11(-1.64%)
Feb 20, 2013	6.694	6.739	6.635	6.655	6,626,594	-0.04(-0.67%)
Feb 19, 2013	6.650	6.699	6.620	6.699	4,344,018	+0.01(+0.22%)
Feb 15, 2013	6.605	6.684	6.590	6.684	4,931,605	+0.07(+1.05%)
Feb 14, 2013	6.585	6.655	6.570	6.615	2,896,710	+0.00(+0.00%)
Feb 13, 2013	6.610	6.665	6.551	6.615	3,361,558	+0.03(+0.53%)
Feb 12, 2013	6.486	6.605	6.481	6.580	3,509,856	+0.12(+1.92%)
Feb 11, 2013	6.541	6.565	6.340	6.456	3,999,246	-0.11(-1.74%)
Feb 08, 2013	6.526	6.570	6.486	6.570	1,773,695	+0.07(+1.15%)
Feb 07, 2013	6.476	6.570	6.439	6.496	3,422,270	+0.00(+0.00%)
Feb 06, 2013	6.402	6.506	6.402	6.496	2,956,202	+0.06(+0.92%)
Feb 04, 2013	6.471	6.511	6.362	6.437	6,008,308	-0.05(-0.76%)
Feb 01, 2013	6.332	6.556	6.293	6.486	8,917,697	+0.17(+2.75%)
Jan 31, 2013	6.397	6.407	6.248	6.313	6,191,689	-0.08(-1.24%)
Jan 30, 2013	6.461	6.481	6.372	6.392	6,285,950	-0.09(-1.38%)
Jan 29, 2013	6.422	6.486	6.392	6.481	5,565,792	+0.03(+0.54%)
Jan 28, 2013	6.521	6.531	6.422	6.446	10,708,607	-0.11(-1.74%)
Jan 25, 2013	6.496	6.570	6.412	6.560	5,779,720	+0.07(+1.07%)
Jan 24, 2013	6.496	6.531	6.456	6.491	10,816,940	+0.00(+0.00%)
Jan 23, 2013	6.476	6.506	6.446	6.491	2,931,579	-0.00(-0.08%)
Jan 22, 2013	6.412	6.506	6.387	6.496	2,480,687	+0.08(+1.31%)
Jan 18, 2013	6.377	6.417	6.313	6.412	3,406,484	+0.03(+0.54%)
Jan 17, 2013	6.362	6.392	6.342	6.377	3,210,531	+0.02(+0.31%)
Jan 16, 2013	6.198	6.362	6.159	6.357	5,469,894	+0.03(+0.47%)
Jan 15, 2013	6.223	6.327	6.189	6.327	2,175,171	+0.09(+1.43%)
Jan 14, 2013	6.154	6.273	6.154	6.238	3,337,606	+0.05(+0.88%)
Jan 11, 2013	6.208	6.258	6.169	6.184	2,435,386	-0.04(-0.64%)
Jan 10, 2013	6.124	6.228	6.119	6.223	6,622,884	+0.01(+0.16%)
Jan 09, 2013	6.094	6.216	6.075	6.213	3,693,300	+0.13(+2.12%)
Jan 08, 2013	6.109	6.119	6.065	6.084	2,792,743	-0.02(-0.33%)
Jan 07, 2013	6.084	6.134	6.060	6.104	2,661,649	+0.01(+0.16%)
Jan 04, 2013	6.055	6.104	6.015	6.094	2,123,487	+0.04(+0.66%)
Jan 03, 2013	6.060	6.124	6.010	6.055	4,085,918	+0.01(+0.25%)
Jan 02, 2013	6.055	6.070	6.000	6.040	2,531,026	+0.08(+1.33%)
Dec 31, 2012	5.882	5.970	5.858	5.960	1,387,711	+0.05(+0.83%)
Dec 28, 2012	5.892	5.965	5.872	5.911	1,825,021	-0.02(-0.41%)
Dec 27, 2012	5.882	5.936	5.818	5.936	1,414,756	+0.07(+1.17%)
Dec 26, 2012	5.882	5.926	5.823	5.867	1,199,734	+0.00(+0.00%)
Dec 24, 2012	5.858	5.907	5.838	5.867	1,144,867	-0.01(-0.17%)
Dec 21, 2012	5.877	5.921	5.838	5.877	2,826,171	-0.06(-0.99%)
Dec 20, 2012	5.853	5.936	5.828	5.936	3,539,614	+0.11(+1.85%)
Dec 19, 2012	5.872	5.951	5.823	5.828	2,983,678	-0.01(-0.25%)
Dec 18, 2012	5.804	5.863	5.774	5.843	2,954,673	+0.06(+1.10%)
Dec 17, 2012	5.818	5.853	5.750	5.779	2,613,329	+0.00(+0.08%)
Dec 14, 2012	5.828	5.892	5.760	5.774	1,998,593	+0.01(+0.17%)
Dec 13, 2012	5.833	5.848	5.755	5.765	2,423,926	-0.07(-1.18%)
Dec 12, 2012	5.931	6.093	5.791	5.833	1,877,235	-0.08(-1.33%)
Dec 11, 2012	5.960	5.970	5.902	5.911	1,154,210	-0.02(-0.41%)
Dec 10, 2012	5.926	5.975	5.897	5.936	1,778,646	+0.02(+0.41%)
Dec 07, 2012	5.902	5.936	5.887	5.911	2,144,405	+0.02(+0.33%)
Dec 06, 2012	5.858	5.897	5.838	5.892	1,916,952	+0.04(+0.75%)
Dec 05, 2012	5.902	5.902	5.809	5.848	2,137,394	-0.04(-0.67%)

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.