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.

DateOpenCloseChangeLowHighVolume
2025-01-035.655.66↑$0.01 (0.18%)5.635.762.40M
2025-01-025.625.63↑$0.01 (0.18%)5.545.711.85M
2024-12-315.545.60↑$0.06 (1.08%)5.545.671.77M
2024-12-305.505.49↓$0.01 (-0.18%)5.395.531.05M
2024-12-275.555.51↓$0.04 (-0.72%)5.505.640.96M
2024-12-265.575.61↑$0.04 (0.72%)5.575.720.99M
2024-12-245.445.62↑$0.18 (3.31%)5.375.64777.77K
2024-12-235.385.41↑$0.03 (0.56%)5.295.421.65M
2024-12-205.315.39↑$0.08 (1.51%)5.245.549.41M
2024-12-195.435.34↓$0.09 (-1.66%)5.335.551.84M
2024-12-185.875.42↓$0.45 (-7.67%)5.405.902.39M
2024-12-175.795.84↑$0.05 (0.86%)5.755.871.60M
2024-12-165.735.83↑$0.10 (1.75%)5.685.902.69M
2024-12-135.615.72↑$0.11 (1.96%)5.475.771.63M
2024-12-125.665.62↓$0.04 (-0.71%)5.625.791.57M
2024-12-115.665.69↑$0.03 (0.53%)5.565.741.79M
2024-12-105.755.59↓$0.16 (-2.78%)5.575.791.19M
2024-12-095.685.75↑$0.07 (1.23%)5.665.841.82M
2024-12-065.695.62↓$0.07 (-1.23%)5.545.691.57M
2024-12-055.545.59↑$0.05 (0.90%)5.535.692.21M
2024-12-045.565.59↑$0.03 (0.54%)5.545.631.05M
2024-12-035.585.54↓$0.04 (-0.72%)5.425.641.28M
2024-12-025.635.64↑$0.01 (0.18%)5.505.702.40M
2024-11-295.815.60↓$0.21 (-3.61%)5.605.821.50M
2024-11-275.755.77↑$0.02 (0.35%)5.705.852M
2024-11-265.675.70↑$0.03 (0.53%)5.585.762.02M
2024-11-255.635.76↑$0.13 (2.31%)5.625.884.22M
2024-11-225.575.55↓$0.02 (-0.36%)5.515.651.58M
2024-11-215.405.54↑$0.14 (2.59%)5.375.621.56M
2024-11-205.315.39↑$0.08 (1.51%)5.235.401.23M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

john_joes_mma

$BDN I’m expecting a breakout here in the next week

0 Like Report
tighttechniq

$BDN bull here. But I’m worried for tomorrow

0 Like Report
7starRestaurant

$BDN money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report