Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	8.182	8.182	8.104	8.161	2,279,639	-0.01(-0.06%)
Jun 27, 2014	7.973	8.172	7.936	8.166	3,720,969	+0.19(+2.36%)
Jun 26, 2014	7.994	8.015	7.952	7.978	1,651,744	-0.04(-0.46%)
Jun 25, 2014	8.025	8.041	7.981	8.015	2,085,736	-0.02(-0.26%)
Jun 24, 2014	8.036	8.062	7.999	8.036	1,563,958	+0.01(+0.07%)
Jun 23, 2014	8.130	8.140	8.020	8.030	1,635,192	-0.09(-1.10%)
Jun 20, 2014	8.114	8.156	8.078	8.119	2,441,233	-0.01(-0.13%)
Jun 19, 2014	8.057	8.130	8.020	8.130	1,521,248	+0.10(+1.24%)
Jun 18, 2014	8.015	8.051	7.947	8.030	1,955,299	+0.01(+0.13%)
Jun 17, 2014	8.020	8.041	7.962	8.020	4,965,767	-0.01(-0.07%)
Jun 16, 2014	8.182	8.193	7.999	8.025	2,055,624	-0.17(-2.11%)
Jun 13, 2014	8.146	8.203	8.049	8.198	2,584,330	+0.06(+0.77%)
Jun 12, 2014	8.125	8.146	8.025	8.135	2,846,882	+0.01(+0.13%)
Jun 11, 2014	8.020	8.135	8.005	8.125	3,505,617	+0.07(+0.91%)
Jun 10, 2014	8.078	8.114	7.968	8.051	5,152,674	-0.15(-1.79%)
Jun 06, 2014	8.276	8.282	8.193	8.198	1,571,110	-0.05(-0.63%)
Jun 05, 2014	8.088	8.261	8.029	8.250	3,293,570	+0.19(+2.34%)
Jun 04, 2014	8.104	8.112	7.989	8.062	3,003,638	-0.03(-0.39%)
Jun 03, 2014	8.057	8.151	8.020	8.093	2,355,395	+0.02(+0.26%)
Jun 02, 2014	8.030	8.146	8.010	8.072	2,057,060	+0.07(+0.85%)
May 30, 2014	7.942	8.078	7.942	8.004	2,654,056	+0.07(+0.86%)
May 29, 2014	7.942	7.989	7.905	7.936	4,498,550	+0.02(+0.26%)
May 28, 2014	7.973	7.973	7.889	7.915	3,941,971	-0.06(-0.79%)
May 27, 2014	7.989	8.033	7.921	7.978	4,987,703	+0.01(+0.07%)
May 23, 2014	7.921	7.973	7.973	7.973	1,943,201	+0.05(+0.66%)
May 22, 2014	7.931	7.947	7.874	7.921	1,155,165	+0.00(+0.00%)
May 21, 2014	7.957	7.989	7.894	7.921	1,435,285	-0.01(-0.13%)
May 20, 2014	8.025	8.057	7.926	7.931	3,557,832	-0.08(-1.04%)
May 19, 2014	8.020	8.062	7.959	8.015	1,950,017	-0.01(-0.07%)
May 16, 2014	8.036	8.067	7.957	8.020	2,920,173	+0.01(+0.07%)
May 15, 2014	8.109	8.146	7.983	8.015	3,417,546	-0.13(-1.54%)
May 14, 2014	8.140	8.240	8.072	8.140	4,201,406	+0.02(+0.26%)
May 13, 2014	8.135	8.240	8.106	8.119	4,311,839	-0.03(-0.32%)
May 12, 2014	8.114	8.172	8.093	8.146	2,104,627	+0.06(+0.78%)
May 09, 2014	8.010	8.083	7.994	8.083	1,669,748	+0.07(+0.91%)
May 08, 2014	7.989	8.098	7.957	8.010	1,726,091	+0.02(+0.26%)
May 07, 2014	7.905	7.994	7.884	7.989	1,557,283	+0.12(+1.53%)
May 06, 2014	7.842	7.893	7.764	7.868	2,023,680	+0.00(+0.00%)
May 05, 2014	7.847	7.884	7.811	7.868	1,826,324	+0.00(+0.00%)
May 02, 2014	7.774	7.868	7.753	7.868	3,067,399	+0.09(+1.14%)
May 01, 2014	7.596	7.785	7.486	7.779	4,036,784	+0.17(+2.20%)
Apr 30, 2014	7.607	7.628	7.554	7.612	4,823,446	+0.00(+0.00%)
Apr 29, 2014	7.685	7.706	7.607	7.612	2,670,537	-0.06(-0.75%)
Apr 28, 2014	7.680	7.696	7.601	7.669	1,482,560	+0.01(+0.14%)
Apr 25, 2014	7.706	7.748	7.607	7.659	1,352,262	-0.06(-0.81%)
Apr 24, 2014	7.795	7.811	7.680	7.722	2,194,506	-0.04(-0.47%)
Apr 23, 2014	7.795	7.821	7.717	7.758	4,572,350	-0.05(-0.60%)
Apr 22, 2014	7.722	7.811	7.685	7.806	5,083,185	+0.09(+1.22%)
Apr 21, 2014	7.649	7.722	7.622	7.711	3,321,926	+0.07(+0.89%)
Apr 17, 2014	7.596	7.643	7.643	7.643	3,101,362	+0.04(+0.48%)
Apr 16, 2014	7.544	7.690	7.544	7.607	3,173,992	+0.08(+1.04%)
Apr 15, 2014	7.329	7.552	7.324	7.528	2,613,732	+0.20(+2.71%)
Apr 14, 2014	7.277	7.356	7.246	7.329	1,982,654	+0.09(+1.30%)
Apr 11, 2014	7.329	7.366	7.204	7.235	2,548,939	-0.12(-1.64%)
Apr 10, 2014	7.371	7.471	7.329	7.356	2,892,346	-0.04(-0.50%)
Apr 09, 2014	7.424	7.439	7.290	7.392	2,665,135	+0.00(+0.00%)
Apr 08, 2014	7.403	7.434	7.366	7.392	3,421,416	-0.01(-0.07%)
Apr 07, 2014	7.471	7.549	7.387	7.397	2,899,279	-0.08(-1.05%)
Apr 04, 2014	7.518	7.544	7.460	7.476	2,513,854	+0.02(+0.21%)
Apr 03, 2014	7.445	7.560	7.424	7.460	5,553,357	+0.03(+0.35%)
Apr 02, 2014	7.507	7.507	7.397	7.434	2,461,508	-0.07(-0.91%)

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.