Brandywine Realty Trust (BDN) Historical Stock Data
5.39 ↑0.05 (0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BDN is down -0.07% a day on average. There have been 14 days where Brandywine Realty Trust closed green and 16 days where BDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.31 | 5.39 | ↑$0.08 (1.51%) | 5.23 | 5.40 | 1.23M |
| 2024-11-19 | 5.18 | 5.34 | ↑$0.16 (3.09%) | 5.13 | 5.35 | 1.14M |
| 2024-11-18 | 5.18 | 5.20 | ↑$0.02 (0.39%) | 5.13 | 5.26 | 1.60M |
| 2024-11-15 | 5.31 | 5.20 | ↓$0.11 (-2.07%) | 5.12 | 5.31 | 1.48M |
| 2024-11-14 | 5.26 | 5.22 | ↓$0.04 (-0.76%) | 5.20 | 5.32 | 1.38M |
| 2024-11-13 | 5.30 | 5.22 | ↓$0.08 (-1.51%) | 5.20 | 5.30 | 1.46M |
| 2024-11-12 | 5.35 | 5.22 | ↓$0.13 (-2.43%) | 5.19 | 5.41 | 1.59M |
| 2024-11-11 | 5.45 | 5.37 | ↓$0.08 (-1.47%) | 5.36 | 5.56 | 1.41M |
| 2024-11-08 | 5.43 | 5.42 | ↓$0.01 (-0.18%) | 5.36 | 5.45 | 1.67M |
| 2024-11-07 | 5.43 | 5.41 | ↓$0.02 (-0.37%) | 5.31 | 5.46 | 1.50M |
| 2024-11-06 | 5.42 | 5.46 | ↑$0.04 (0.74%) | 5.30 | 5.55 | 2.59M |
| 2024-11-05 | 5.14 | 5.27 | ↑$0.13 (2.53%) | 5.14 | 5.28 | 1.38M |
| 2024-11-04 | 5.06 | 5.18 | ↑$0.12 (2.37%) | 5.04 | 5.25 | 2.70M |
| 2024-11-01 | 5.14 | 5.08 | ↓$0.06 (-1.17%) | 5.05 | 5.17 | 2.36M |
| 2024-10-31 | 5.25 | 5.07 | ↓$0.18 (-3.43%) | 5.07 | 5.29 | 2.09M |
| 2024-10-30 | 5.29 | 5.27 | ↓$0.02 (-0.38%) | 5.26 | 5.35 | 1.16M |
| 2024-10-29 | 5.29 | 5.24 | ↓$0.05 (-0.95%) | 5.22 | 5.35 | 1.77M |
| 2024-10-28 | 5.23 | 5.32 | ↑$0.09 (1.72%) | 5.19 | 5.37 | 1.70M |
| 2024-10-25 | 5.46 | 5.18 | ↓$0.28 (-5.13%) | 5.18 | 5.47 | 2.87M |
| 2024-10-24 | 5.40 | 5.44 | ↑$0.04 (0.74%) | 5.24 | 5.47 | 5.61M |
| 2024-10-23 | 5.90 | 5.42 | ↓$0.48 (-8.14%) | 5.41 | 5.96 | 5.53M |
| 2024-10-22 | 6.40 | 6.27 | ↓$0.13 (-2.03%) | 6.26 | 6.49 | 2.17M |
| 2024-10-21 | 6.47 | 6.40 | ↓$0.07 (-1.08%) | 6.36 | 6.54 | 1.48M |
| 2024-10-18 | 6.37 | 6.53 | ↑$0.16 (2.51%) | 6.32 | 6.54 | 2.66M |
| 2024-10-17 | 6.22 | 6.38 | ↑$0.16 (2.57%) | 6.22 | 6.41 | 2.15M |
| 2024-10-16 | 6.26 | 6.23 | ↓$0.03 (-0.48%) | 6.21 | 6.34 | 1.52M |
| 2024-10-15 | 5.97 | 6.20 | ↑$0.23 (3.85%) | 5.97 | 6.32 | 4.13M |
| 2024-10-14 | 5.69 | 5.97 | ↑$0.28 (4.92%) | 5.67 | 6.00 | 2.67M |
| 2024-10-11 | 5.67 | 5.68 | ↑$0.01 (0.18%) | 5.65 | 5.74 | 1.69M |
| 2024-10-10 | 5.51 | 5.64 | ↑$0.13 (2.36%) | 5.50 | 5.71 | 2.23M |
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.