Brandywine Realty Trust (BDN) Historical Stock Data
4.31 ↑0.14 (3.36%)
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 16 days where Brandywine Realty Trust closed green and 14 days where BDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 4.15 | 4.31 | ↑$0.16 (3.86%) | 4.15 | 4.33 | 1.62M |
| 2025-05-14 | 4.23 | 4.17 | ↓$0.06 (-1.42%) | 4.17 | 4.26 | 1.43M |
| 2025-05-13 | 4.30 | 4.24 | ↓$0.06 (-1.40%) | 4.22 | 4.30 | 1.50M |
| 2025-05-12 | 4.33 | 4.25 | ↓$0.08 (-1.85%) | 4.23 | 4.35 | 2.81M |
| 2025-05-09 | 4.11 | 4.19 | ↑$0.08 (1.95%) | 4.07 | 4.22 | 1.39M |
| 2025-05-08 | 4.20 | 4.12 | ↓$0.08 (-1.90%) | 4.11 | 4.23 | 1.77M |
| 2025-05-07 | 4.17 | 4.19 | ↑$0.02 (0.48%) | 4.15 | 4.25 | 1.98M |
| 2025-05-06 | 4.04 | 4.16 | ↑$0.12 (2.97%) | 4.02 | 4.20 | 1.93M |
| 2025-05-05 | 4.09 | 4.06 | ↓$0.03 (-0.73%) | 4.04 | 4.15 | 3.09M |
| 2025-05-02 | 4.11 | 4.06 | ↓$0.05 (-1.22%) | 4.03 | 4.13 | 3.16M |
| 2025-05-01 | 3.99 | 4.06 | ↑$0.07 (1.75%) | 3.93 | 4.10 | 1.97M |
| 2025-04-30 | 3.93 | 3.96 | ↑$0.03 (0.76%) | 3.88 | 3.98 | 2.05M |
| 2025-04-29 | 4.00 | 3.99 | ↓$0.01 (-0.25%) | 3.91 | 4.03 | 1.80M |
| 2025-04-28 | 4.02 | 4.05 | ↑$0.03 (0.75%) | 3.97 | 4.09 | 1.51M |
| 2025-04-25 | 3.95 | 4.03 | ↑$0.08 (2.03%) | 3.90 | 4.06 | 2.19M |
| 2025-04-24 | 3.96 | 3.95 | ↓$0.01 (-0.25%) | 3.90 | 3.99 | 1.62M |
| 2025-04-23 | 4.20 | 3.97 | ↓$0.23 (-5.48%) | 3.90 | 4.21 | 2.90M |
| 2025-04-22 | 3.77 | 3.89 | ↑$0.12 (3.18%) | 3.76 | 3.94 | 3.55M |
| 2025-04-21 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.69 | 3.85 | 2.35M |
| 2025-04-17 | 3.73 | 3.78 | ↑$0.05 (1.34%) | 3.72 | 3.82 | 3.02M |
| 2025-04-16 | 3.73 | 3.72 | ↓$0.01 (-0.27%) | 3.66 | 3.84 | 2.12M |
| 2025-04-15 | 3.64 | 3.73 | ↑$0.09 (2.47%) | 3.63 | 3.78 | 3.20M |
| 2025-04-14 | 3.65 | 3.67 | ↑$0.02 (0.55%) | 3.59 | 3.69 | 2.28M |
| 2025-04-11 | 3.50 | 3.59 | ↑$0.09 (2.57%) | 3.42 | 3.64 | 3.89M |
| 2025-04-10 | 3.67 | 3.50 | ↓$0.17 (-4.63%) | 3.41 | 3.71 | 3.52M |
| 2025-04-09 | 3.61 | 3.78 | ↑$0.17 (4.71%) | 3.42 | 3.87 | 6.04M |
| 2025-04-08 | 4.02 | 3.66 | ↓$0.36 (-8.96%) | 3.63 | 4.05 | 3.73M |
| 2025-04-07 | 3.90 | 3.89 | ↓$0.01 (-0.26%) | 3.72 | 4.10 | 4.24M |
| 2025-04-04 | 3.93 | 4.00 | ↑$0.07 (1.78%) | 3.83 | 4.13 | 5.08M |
| 2025-04-03 | 4.20 | 4.01 | ↓$0.19 (-4.52%) | 4.01 | 4.23 | 3.12M |
Create an account or log in to view more rows.
$BDN wtf?
$BDN day trade is ok to buy here but sell later
$BDN holding and buying these dips is so easy.
$BDN weak
$BDN I would not be a bear now
$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