Brandywine Realty Trust (BDN) Historical Stock Data
5.66 ↑0.03 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BDN is up 0.10% a day on average. There have been 20 days where Brandywine Realty Trust closed green and 10 days where BDN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-03 | 5.65 | 5.66 | ↑$0.01 (0.18%) | 5.63 | 5.76 | 2.40M |
2025-01-02 | 5.62 | 5.63 | ↑$0.01 (0.18%) | 5.54 | 5.71 | 1.85M |
2024-12-31 | 5.54 | 5.60 | ↑$0.06 (1.08%) | 5.54 | 5.67 | 1.77M |
2024-12-30 | 5.50 | 5.49 | ↓$0.01 (-0.18%) | 5.39 | 5.53 | 1.05M |
2024-12-27 | 5.55 | 5.51 | ↓$0.04 (-0.72%) | 5.50 | 5.64 | 0.96M |
2024-12-26 | 5.57 | 5.61 | ↑$0.04 (0.72%) | 5.57 | 5.72 | 0.99M |
2024-12-24 | 5.44 | 5.62 | ↑$0.18 (3.31%) | 5.37 | 5.64 | 777.77K |
2024-12-23 | 5.38 | 5.41 | ↑$0.03 (0.56%) | 5.29 | 5.42 | 1.65M |
2024-12-20 | 5.31 | 5.39 | ↑$0.08 (1.51%) | 5.24 | 5.54 | 9.41M |
2024-12-19 | 5.43 | 5.34 | ↓$0.09 (-1.66%) | 5.33 | 5.55 | 1.84M |
2024-12-18 | 5.87 | 5.42 | ↓$0.45 (-7.67%) | 5.40 | 5.90 | 2.39M |
2024-12-17 | 5.79 | 5.84 | ↑$0.05 (0.86%) | 5.75 | 5.87 | 1.60M |
2024-12-16 | 5.73 | 5.83 | ↑$0.10 (1.75%) | 5.68 | 5.90 | 2.69M |
2024-12-13 | 5.61 | 5.72 | ↑$0.11 (1.96%) | 5.47 | 5.77 | 1.63M |
2024-12-12 | 5.66 | 5.62 | ↓$0.04 (-0.71%) | 5.62 | 5.79 | 1.57M |
2024-12-11 | 5.66 | 5.69 | ↑$0.03 (0.53%) | 5.56 | 5.74 | 1.79M |
2024-12-10 | 5.75 | 5.59 | ↓$0.16 (-2.78%) | 5.57 | 5.79 | 1.19M |
2024-12-09 | 5.68 | 5.75 | ↑$0.07 (1.23%) | 5.66 | 5.84 | 1.82M |
2024-12-06 | 5.69 | 5.62 | ↓$0.07 (-1.23%) | 5.54 | 5.69 | 1.57M |
2024-12-05 | 5.54 | 5.59 | ↑$0.05 (0.90%) | 5.53 | 5.69 | 2.21M |
2024-12-04 | 5.56 | 5.59 | ↑$0.03 (0.54%) | 5.54 | 5.63 | 1.05M |
2024-12-03 | 5.58 | 5.54 | ↓$0.04 (-0.72%) | 5.42 | 5.64 | 1.28M |
2024-12-02 | 5.63 | 5.64 | ↑$0.01 (0.18%) | 5.50 | 5.70 | 2.40M |
2024-11-29 | 5.81 | 5.60 | ↓$0.21 (-3.61%) | 5.60 | 5.82 | 1.50M |
2024-11-27 | 5.75 | 5.77 | ↑$0.02 (0.35%) | 5.70 | 5.85 | 2M |
2024-11-26 | 5.67 | 5.70 | ↑$0.03 (0.53%) | 5.58 | 5.76 | 2.02M |
2024-11-25 | 5.63 | 5.76 | ↑$0.13 (2.31%) | 5.62 | 5.88 | 4.22M |
2024-11-22 | 5.57 | 5.55 | ↓$0.02 (-0.36%) | 5.51 | 5.65 | 1.58M |
2024-11-21 | 5.40 | 5.54 | ↑$0.14 (2.59%) | 5.37 | 5.62 | 1.56M |
2024-11-20 | 5.31 | 5.39 | ↑$0.08 (1.51%) | 5.23 | 5.40 | 1.23M |
Create an account or log in to view more rows.
$BDN lets go!!
$BDN what’s next bulls
$BDN I’m expecting a breakout here in the next week
$BDN nothing drops
$BDN bull here. But I’m worried for tomorrow
$BDN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$BDN buy and HODL
$BDN wtf?
$BDN cover that shit
$BDN Games being played here.