Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	7.445	7.528	7.341	7.486	2,035,473	+0.10(+1.40%)
Mar 28, 2014	7.347	7.437	7.321	7.383	3,243,328	+0.06(+0.85%)
Mar 27, 2014	7.414	7.466	7.284	7.321	4,655,044	-0.09(-1.26%)
Mar 26, 2014	7.517	7.528	7.409	7.414	1,350,098	-0.08(-1.10%)
Mar 25, 2014	7.486	7.507	7.367	7.497	2,054,363	+0.10(+1.33%)
Mar 24, 2014	7.481	7.492	7.321	7.398	1,436,000	-0.06(-0.76%)
Mar 21, 2014	7.404	7.497	7.379	7.455	3,326,456	+0.06(+0.77%)
Mar 20, 2014	7.404	7.419	7.300	7.398	2,083,838	-0.01(-0.14%)
Mar 19, 2014	7.611	7.668	7.352	7.409	3,005,146	-0.20(-2.59%)
Mar 18, 2014	7.574	7.642	7.549	7.605	1,729,257	+0.04(+0.48%)
Mar 17, 2014	7.574	7.637	7.466	7.569	2,397,028	+0.03(+0.41%)
Mar 14, 2014	7.502	7.580	7.481	7.538	1,633,932	+0.04(+0.48%)
Mar 13, 2014	7.507	7.585	7.476	7.502	2,591,635	+0.02(+0.28%)
Mar 12, 2014	7.419	7.528	7.378	7.481	3,454,227	+0.06(+0.84%)
Mar 11, 2014	7.404	7.510	7.383	7.419	1,146,942	+0.01(+0.14%)
Mar 10, 2014	7.481	7.533	7.367	7.409	1,735,942	-0.08(-1.04%)
Mar 07, 2014	7.642	7.647	7.455	7.486	2,492,213	-0.18(-2.36%)
Mar 06, 2014	7.756	7.761	7.642	7.668	999,238	-0.08(-1.07%)
Mar 05, 2014	7.740	7.766	7.647	7.750	1,691,033	+0.03(+0.34%)
Mar 04, 2014	7.745	7.766	7.652	7.725	2,957,741	+0.06(+0.74%)
Mar 03, 2014	7.719	7.730	7.574	7.668	2,453,778	+0.08(+1.09%)
Feb 28, 2014	7.497	7.647	7.486	7.585	3,674,892	+0.09(+1.17%)
Feb 27, 2014	7.549	7.585	7.460	7.497	1,720,338	-0.04(-0.55%)
Feb 26, 2014	7.559	7.629	7.517	7.538	3,073,649	+0.01(+0.14%)
Feb 25, 2014	7.466	7.580	7.440	7.528	1,317,491	+0.07(+0.90%)
Feb 24, 2014	7.507	7.533	7.445	7.460	2,424,496	-0.01(-0.14%)
Feb 21, 2014	7.476	7.543	7.424	7.471	1,306,643	-0.01(-0.07%)
Feb 20, 2014	7.419	7.538	7.414	7.476	2,860,412	-0.06(-0.76%)
Feb 19, 2014	7.445	7.567	7.429	7.533	3,016,723	+0.07(+0.97%)
Feb 18, 2014	7.347	7.492	7.326	7.460	2,774,945	+0.14(+1.98%)
Feb 14, 2014	7.274	7.316	7.316	7.316	2,336,931	+0.04(+0.50%)
Feb 13, 2014	7.253	7.300	7.243	7.279	3,332,040	+0.01(+0.07%)
Feb 12, 2014	7.321	7.341	7.222	7.274	3,834,170	-0.03(-0.43%)
Feb 11, 2014	7.253	7.354	7.176	7.305	3,744,314	+0.07(+0.93%)
Feb 10, 2014	7.207	7.274	7.160	7.238	2,747,850	+0.04(+0.50%)
Feb 07, 2014	7.248	7.300	7.129	7.202	3,968,047	-0.05(-0.64%)
Feb 06, 2014	7.191	7.352	7.062	7.248	2,372,305	-0.05(-0.64%)
Feb 05, 2014	7.316	7.336	7.202	7.295	1,717,266	-0.03(-0.42%)
Feb 04, 2014	7.259	7.372	7.233	7.326	1,961,909	+0.07(+1.00%)
Feb 03, 2014	7.367	7.424	7.196	7.253	1,933,800	-0.12(-1.68%)
Jan 31, 2014	7.316	7.455	7.253	7.378	3,240,556	-0.01(-0.14%)
Jan 30, 2014	7.331	7.455	7.331	7.388	1,668,714	+0.11(+1.57%)
Jan 29, 2014	7.316	7.388	7.243	7.274	1,455,012	-0.09(-1.20%)
Jan 28, 2014	7.305	7.404	7.279	7.362	1,804,940	+0.09(+1.21%)
Jan 27, 2014	7.362	7.404	7.243	7.274	1,341,679	-0.08(-1.13%)
Jan 24, 2014	7.481	7.481	7.316	7.357	2,148,452	-0.14(-1.86%)
Jan 23, 2014	7.419	7.517	7.367	7.497	2,082,768	+0.05(+0.70%)
Jan 22, 2014	7.367	7.471	7.326	7.445	2,511,064	+0.11(+1.48%)
Jan 21, 2014	7.171	7.372	7.155	7.336	1,767,349	+0.18(+2.46%)
Jan 17, 2014	7.284	7.160	7.160	7.160	2,015,721	-0.12(-1.71%)
Jan 16, 2014	7.202	7.331	7.196	7.284	2,006,019	+0.15(+2.10%)
Jan 15, 2014	7.186	7.238	7.134	7.134	2,361,189	-0.05(-0.72%)
Jan 14, 2014	7.196	7.238	7.155	7.186	1,167,368	+0.02(+0.29%)
Jan 13, 2014	7.196	7.228	7.145	7.165	1,146,815	-0.05(-0.65%)
Jan 10, 2014	7.186	7.264	7.176	7.212	1,378,621	+0.06(+0.87%)
Jan 09, 2014	7.253	7.264	7.098	7.150	1,457,079	-0.08(-1.07%)
Jan 08, 2014	7.279	7.316	7.222	7.228	1,666,381	-0.06(-0.78%)
Jan 07, 2014	7.253	7.383	7.228	7.284	3,116,190	+0.13(+1.81%)
Jan 06, 2014	7.134	7.202	7.103	7.155	2,668,808	+0.03(+0.36%)
Jan 03, 2014	7.119	7.202	7.083	7.129	1,699,858	+0.00(+0.00%)

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.