Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	7.242	7.242	7.044	7.060	2,578,900	-0.20(-2.72%)
Jul 30, 2013	7.186	7.288	7.171	7.257	2,179,485	+0.12(+1.63%)
Jul 29, 2013	7.156	7.196	7.120	7.141	1,527,711	-0.05(-0.63%)
Jul 26, 2013	7.181	7.293	7.123	7.186	2,287,534	-0.04(-0.56%)
Jul 25, 2013	7.105	7.270	7.004	7.227	4,140,353	+0.06(+0.85%)
Jul 24, 2013	7.288	7.303	7.115	7.166	3,979,859	-0.10(-1.32%)
Jul 23, 2013	7.308	7.308	7.212	7.262	1,498,706	-0.01(-0.07%)
Jul 22, 2013	7.191	7.288	7.161	7.267	2,307,023	+0.07(+0.91%)
Jul 19, 2013	7.369	7.369	7.171	7.201	3,468,136	-0.17(-2.34%)
Jul 18, 2013	7.282	7.394	7.257	7.374	2,450,544	+0.11(+1.46%)
Jul 17, 2013	7.247	7.303	7.212	7.267	871,700	+0.03(+0.35%)
Jul 16, 2013	7.237	7.303	7.196	7.242	1,543,753	-0.02(-0.21%)
Jul 15, 2013	7.247	7.318	7.222	7.257	849,578	+0.01(+0.14%)
Jul 12, 2013	7.282	7.318	7.191	7.247	1,851,008	-0.05(-0.63%)
Jul 11, 2013	7.181	7.323	7.171	7.293	3,703,391	+0.18(+2.56%)
Jul 10, 2013	7.034	7.120	7.004	7.110	2,864,578	+0.08(+1.08%)
Jul 09, 2013	6.938	7.049	6.908	7.034	2,534,011	+0.13(+1.83%)
Jul 08, 2013	6.908	6.991	6.882	6.908	1,476,938	+0.03(+0.44%)
Jul 05, 2013	6.882	6.908	6.685	6.877	2,548,830	+0.01(+0.07%)
Jul 03, 2013	6.872	6.928	6.796	6.872	1,286,702	-0.02(-0.22%)
Jul 02, 2013	6.852	7.024	6.801	6.887	3,548,698	-0.01(-0.07%)
Jul 01, 2013	6.807	6.985	6.752	6.892	3,436,325	+0.12(+1.78%)
Jun 28, 2013	6.877	6.887	6.747	6.772	5,449,751	-0.11(-1.60%)
Jun 27, 2013	6.822	6.978	6.812	6.882	3,641,766	+0.12(+1.78%)
Jun 26, 2013	6.692	6.822	6.682	6.762	3,165,066	+0.14(+2.04%)
Jun 25, 2013	6.457	6.652	6.402	6.627	3,037,469	+0.24(+3.68%)
Jun 24, 2013	6.221	6.492	6.126	6.392	4,562,438	+0.08(+1.19%)
Jun 21, 2013	6.482	6.545	6.274	6.316	5,231,415	-0.14(-2.17%)
Jun 20, 2013	6.612	6.632	6.402	6.457	2,023,291	-0.26(-3.81%)
Jun 19, 2013	6.973	6.983	6.692	6.712	1,508,376	-0.27(-3.80%)
Jun 18, 2013	6.913	7.043	6.862	6.978	2,020,666	+0.08(+1.09%)
Jun 17, 2013	6.948	7.013	6.857	6.903	1,976,989	-0.03(-0.36%)
Jun 14, 2013	6.807	6.933	6.757	6.928	2,674,734	+0.12(+1.69%)
Jun 13, 2013	6.507	6.817	6.507	6.812	2,688,972	+0.28(+4.29%)
Jun 12, 2013	6.667	6.687	6.462	6.532	3,419,891	-0.11(-1.66%)
Jun 11, 2013	6.737	6.757	6.612	6.642	2,570,999	-0.16(-2.36%)
Jun 10, 2013	6.918	6.953	6.787	6.802	1,736,558	-0.10(-1.45%)
Jun 07, 2013	6.953	6.998	6.792	6.903	1,517,458	-0.07(-0.93%)
Jun 06, 2013	6.817	6.973	6.772	6.968	2,134,861	+0.12(+1.76%)
Jun 05, 2013	6.867	6.958	6.792	6.847	1,944,656	-0.05(-0.65%)
Jun 04, 2013	7.178	7.233	6.867	6.892	3,295,573	-0.31(-4.25%)
Jun 03, 2013	7.078	7.218	6.928	7.198	4,291,906	+0.11(+1.48%)
May 31, 2013	7.083	7.148	6.978	7.093	3,794,968	-0.02(-0.21%)
May 30, 2013	7.103	7.188	7.048	7.108	2,058,471	+0.00(+0.07%)
May 29, 2013	7.303	7.303	7.048	7.103	3,608,085	-0.26(-3.54%)
May 28, 2013	7.559	7.599	7.318	7.363	2,721,978	-0.11(-1.47%)
May 24, 2013	7.484	7.509	7.363	7.474	2,115,837	-0.06(-0.80%)
May 23, 2013	7.624	7.634	7.469	7.534	3,330,992	-0.18(-2.27%)
May 22, 2013	7.969	8.045	7.669	7.709	2,613,605	-0.28(-3.45%)
May 21, 2013	7.954	8.005	7.934	7.984	1,754,028	+0.04(+0.44%)
May 20, 2013	7.889	7.964	7.879	7.949	2,103,138	+0.04(+0.44%)
May 17, 2013	7.859	7.929	7.849	7.914	1,377,680	+0.06(+0.70%)
May 16, 2013	7.914	7.984	7.829	7.859	2,103,873	-0.10(-1.20%)
May 15, 2013	7.859	7.954	7.824	7.954	2,454,273	+0.15(+1.93%)
May 13, 2013	7.834	7.864	7.764	7.804	2,244,957	-0.06(-0.70%)
May 10, 2013	7.799	7.869	7.734	7.859	1,736,153	+0.06(+0.77%)
May 09, 2013	7.869	7.882	7.784	7.799	2,041,302	-0.09(-1.14%)
May 08, 2013	7.794	7.889	7.784	7.889	1,530,089	+0.08(+0.96%)
May 07, 2013	7.754	7.849	7.744	7.814	2,053,341	+0.05(+0.65%)
May 06, 2013	7.654	7.794	7.654	7.764	1,946,698	+0.09(+1.17%)
May 03, 2013	7.624	7.689	7.559	7.674	2,938,198	+0.12(+1.52%)
May 02, 2013	7.423	7.561	7.418	7.559	4,594,977	+0.16(+2.17%)

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.