BDN: Historical Prices for BRANDYWINE REALTY TR

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	10.28	10.33	9.99	10.08	896,400	10.08
9-Dec-09	10.12	10.39	10.06	10.23	1,311,900	10.23
8-Dec-09	10.30	10.57	10.05	10.07	1,276,800	10.07
7-Dec-09	10.81	10.81	10.25	10.33	1,459,200	10.33
4-Dec-09	10.60	10.85	10.50	10.77	1,642,800	10.77
3-Dec-09	10.51	10.78	10.31	10.35	1,771,800	10.35
2-Dec-09	9.98	10.47	9.89	10.43	1,588,700	10.43
1-Dec-09	9.86	10.07	9.73	9.95	2,425,200	9.95
30-Nov-09	9.53	9.87	9.49	9.82	2,279,600	9.82
27-Nov-09	9.57	9.81	9.51	9.57	646,500	9.57
25-Nov-09	9.81	10.02	9.81	9.83	711,900	9.83
24-Nov-09	10.08	10.08	9.78	9.81	877,000	9.81
23-Nov-09	10.12	10.35	10.01	10.08	1,591,800	10.08
20-Nov-09	10.16	10.23	9.96	9.98	1,544,900	9.98
19-Nov-09	10.38	10.44	10.13	10.19	1,547,800	10.19
18-Nov-09	10.14	10.40	10.05	10.37	1,186,300	10.37
17-Nov-09	10.46	10.60	10.11	10.18	2,639,400	10.18
16-Nov-09	10.45	10.66	10.32	10.54	1,808,700	10.54
13-Nov-09	10.01	10.31	9.98	10.31	1,604,700	10.31
12-Nov-09	10.03	10.15	9.95	9.95	1,614,600	9.95
11-Nov-09	9.99	10.08	9.86	10.00	2,411,400	10.00
10-Nov-09	9.79	9.98	9.74	9.85	1,974,600	9.85
9-Nov-09	9.60	10.03	9.52	9.92	2,437,100	9.92
6-Nov-09	9.59	9.86	9.46	9.48	1,686,800	9.48
5-Nov-09	9.74	10.02	9.61	9.75	2,635,000	9.75
4-Nov-09	10.03	10.24	9.63	9.67	2,179,600	9.67
3-Nov-09	9.39	9.87	9.39	9.87	2,948,800	9.87
2-Nov-09	9.65	9.78	9.15	9.52	1,880,100	9.52
30-Oct-09	9.75	9.95	9.35	9.56	2,876,400	9.56
29-Oct-09	10.37	10.40	9.53	9.91	3,799,300	9.91
28-Oct-09	10.13	10.20	9.51	9.58	2,888,300	9.58
27-Oct-09	10.37	10.37	10.01	10.10	1,942,300	10.10
26-Oct-09	10.63	10.74	10.20	10.27	2,431,900	10.27
23-Oct-09	10.79	10.79	10.48	10.57	2,132,000	10.57
22-Oct-09	10.46	10.78	10.18	10.72	3,352,700	10.72
21-Oct-09	10.47	10.66	10.36	10.44	4,963,200	10.44
20-Oct-09	10.21	10.33	9.96	10.07	2,953,700	10.07
19-Oct-09	10.24	10.45	10.12	10.28	2,234,200	10.28
16-Oct-09	10.46	10.57	10.17	10.25	2,333,800	10.25
15-Oct-09	10.77	10.80	10.61	10.65	1,114,900	10.65
14-Oct-09	10.41	10.85	10.30	10.84	3,929,200	10.84
13-Oct-09	10.56	10.69	10.26	10.33	3,126,000	10.33
12-Oct-09	10.73	10.79	10.57	10.68	1,521,200	10.68
9-Oct-09	10.60	10.92	10.49	10.65	2,964,500	10.65
8-Oct-09	10.99	11.07	10.53	10.69	6,012,400	10.69
7-Oct-09	11.18	11.38	10.72	10.81	3,894,400	10.81
6-Oct-09	11.48	11.60	11.07	11.24	2,474,900	11.24
5-Oct-09	10.93	11.42	10.88	11.31	3,076,300	11.31
2-Oct-09	10.36	11.15	10.36	10.87	3,841,500	10.87
1-Oct-09	10.93	10.96	10.32	10.60	3,979,600	10.60
1-Oct-09	$ 0.10 Dividend
30-Sep-09	11.03	11.29	10.76	11.04	2,735,900	10.94
29-Sep-09	11.08	11.30	10.90	11.01	2,126,500	10.91
28-Sep-09	10.42	11.08	10.34	11.07	2,705,700	10.97
25-Sep-09	10.23	10.55	10.13	10.36	1,889,000	10.27
24-Sep-09	10.93	11.06	10.23	10.33	3,426,000	10.24
23-Sep-09	11.47	11.47	10.92	10.93	2,751,400	10.83
22-Sep-09	11.11	11.54	10.95	11.43	2,449,000	11.33
21-Sep-09	10.94	10.98	10.67	10.87	2,480,600	10.77
18-Sep-09	11.20	11.32	10.83	11.05	2,529,200	10.95
17-Sep-09	11.39	11.95	10.97	11.19	1,759,800	11.09
16-Sep-09	11.22	11.59	11.14	11.46	2,185,700	11.36
15-Sep-09	10.92	11.42	10.82	11.12	2,361,400	11.02
14-Sep-09	10.36	10.87	10.26	10.87	1,277,900	10.77
11-Sep-09	10.46	10.64	10.17	10.46	1,336,600	10.37
10-Sep-09	10.34	10.49	10.12	10.45	2,161,000	10.36
9-Sep-09	10.24	10.49	10.11	10.32	1,632,700	10.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions