Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	7.583	7.638	7.561	7.578	3,639,647	+0.06(+0.81%)
Jul 30, 2015	7.501	7.561	7.479	7.517	3,672,524	+0.00(+0.00%)
Jul 29, 2015	7.429	7.561	7.385	7.517	3,997,432	+0.07(+0.89%)
Jul 28, 2015	7.462	7.528	7.424	7.451	4,397,562	-0.01(-0.07%)
Jul 27, 2015	7.517	7.572	7.435	7.457	5,621,933	-0.06(-0.73%)
Jul 24, 2015	7.572	7.583	7.501	7.512	4,174,579	-0.06(-0.80%)
Jul 23, 2015	7.572	7.572	7.523	7.572	7,675,039	+0.01(+0.15%)
Jul 22, 2015	7.539	7.597	7.534	7.561	3,609,239	+0.03(+0.44%)
Jul 21, 2015	7.528	7.589	7.479	7.528	2,711,555	+0.00(+0.00%)
Jul 20, 2015	7.567	7.611	7.468	7.528	3,501,549	-0.06(-0.80%)
Jul 17, 2015	7.561	7.633	7.539	7.589	5,303,246	-0.01(-0.07%)
Jul 16, 2015	7.600	7.649	7.561	7.594	4,395,065	+0.03(+0.36%)
Jul 15, 2015	7.561	7.616	7.517	7.567	7,251,786	-0.02(-0.29%)
Jul 14, 2015	7.605	7.666	7.556	7.589	10,982,077	-0.01(-0.14%)
Jul 13, 2015	7.583	7.674	7.539	7.600	2,710,379	+0.06(+0.80%)
Jul 10, 2015	7.484	7.594	7.484	7.539	1,435,463	+0.07(+0.88%)
Jul 09, 2015	7.556	7.605	7.457	7.473	3,065,584	-0.05(-0.66%)
Jul 08, 2015	7.495	7.561	7.462	7.523	3,353,087	-0.03(-0.44%)
Jul 07, 2015	7.462	7.578	7.457	7.556	3,504,593	+0.12(+1.63%)
Jul 06, 2015	7.363	7.446	7.358	7.435	2,038,187	+0.06(+0.75%)
Jul 02, 2015	7.429	7.380	7.380	7.380	2,755,842	+0.03(+0.37%)
Jul 01, 2015	7.259	7.374	7.237	7.352	4,123,017	+0.13(+1.75%)
Jun 30, 2015	7.307	7.329	7.226	7.226	3,820,754	-0.05(-0.67%)
Jun 29, 2015	7.389	7.481	7.275	7.275	3,496,279	-0.14(-1.84%)
Jun 26, 2015	7.351	7.449	7.345	7.411	3,200,805	+0.04(+0.52%)
Jun 25, 2015	7.411	7.481	7.373	7.373	4,829,571	-0.12(-1.60%)
Jun 24, 2015	7.525	7.585	7.492	7.492	2,328,012	-0.03(-0.36%)
Jun 23, 2015	7.481	7.569	7.471	7.520	2,615,138	+0.00(+0.00%)
Jun 22, 2015	7.563	7.683	7.520	7.520	11,205,052	-0.04(-0.58%)
Jun 19, 2015	7.514	7.634	7.481	7.563	9,476,534	+0.03(+0.36%)
Jun 18, 2015	7.487	7.628	7.487	7.536	13,707,876	+0.07(+0.95%)
Jun 17, 2015	7.405	7.465	7.381	7.465	19,312,214	+0.07(+0.88%)
Jun 16, 2015	7.432	7.476	7.394	7.400	4,311,780	-0.03(-0.44%)
Jun 15, 2015	7.498	7.498	7.400	7.432	2,377,566	-0.07(-0.94%)
Jun 12, 2015	7.525	7.569	7.476	7.503	3,218,985	-0.06(-0.79%)
Jun 11, 2015	7.590	7.639	7.547	7.563	1,900,347	+0.03(+0.36%)
Jun 10, 2015	7.498	7.579	7.460	7.536	2,195,907	+0.04(+0.51%)
Jun 09, 2015	7.590	7.590	7.476	7.498	1,317,273	-0.09(-1.22%)
Jun 08, 2015	7.601	7.634	7.569	7.590	1,579,372	-0.03(-0.36%)
Jun 05, 2015	7.694	7.737	7.601	7.617	2,167,886	-0.13(-1.69%)
Jun 04, 2015	7.666	7.775	7.639	7.748	3,349,074	+0.07(+0.85%)
Jun 03, 2015	7.759	7.802	7.669	7.683	1,683,141	-0.09(-1.12%)
Jun 02, 2015	7.759	7.813	7.726	7.770	1,787,769	-0.02(-0.28%)
Jun 01, 2015	7.666	7.830	7.656	7.792	5,193,086	+0.13(+1.70%)
May 29, 2015	7.835	7.868	7.642	7.661	4,632,429	-0.18(-2.29%)
May 28, 2015	7.879	7.900	7.781	7.841	1,415,086	-0.04(-0.55%)
May 27, 2015	7.830	7.900	7.786	7.884	1,388,152	+0.07(+0.91%)
May 26, 2015	7.841	7.873	7.764	7.813	1,834,409	-0.04(-0.49%)
May 22, 2015	7.841	7.851	7.851	7.851	2,426,917	-0.03(-0.41%)
May 21, 2015	7.939	7.960	7.835	7.884	1,379,863	-0.04(-0.48%)
May 20, 2015	7.928	7.982	7.884	7.922	1,366,897	+0.02(+0.21%)
May 19, 2015	7.928	7.981	7.890	7.906	1,387,198	-0.06(-0.75%)
May 18, 2015	7.884	7.966	7.884	7.966	1,576,948	+0.02(+0.27%)
May 15, 2015	7.922	7.982	7.868	7.944	2,528,625	+0.06(+0.76%)
May 14, 2015	7.868	7.939	7.841	7.884	2,805,439	+0.04(+0.49%)
May 13, 2015	7.884	7.960	7.813	7.846	2,805,784	-0.02(-0.21%)
May 12, 2015	7.775	7.873	7.707	7.862	2,265,757	+0.04(+0.49%)
May 11, 2015	7.977	8.036	7.813	7.824	1,634,738	-0.19(-2.31%)
May 08, 2015	8.064	8.181	7.993	8.009	2,283,020	+0.05(+0.68%)
May 07, 2015	7.759	7.971	7.759	7.955	3,621,556	+0.20(+2.60%)
May 06, 2015	7.781	7.835	7.710	7.754	6,032,247	-0.04(-0.56%)
May 05, 2015	7.906	7.947	7.756	7.797	3,567,221	-0.12(-1.51%)
May 04, 2015	7.966	8.015	7.898	7.917	3,053,973	-0.02(-0.21%)

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.