Brandywine Realty Trust (BDN) Historical Stock Data
4.53 ↑0.09 (2.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BDN is down -0.31% 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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 4.52 | 4.53 | ↑$0.01 (0.22%) | 4.40 | 4.54 | 1.67M |
| 2025-03-13 | 4.56 | 4.44 | ↓$0.12 (-2.63%) | 4.44 | 4.63 | 2.24M |
| 2025-03-12 | 4.56 | 4.54 | ↓$0.02 (-0.44%) | 4.52 | 4.64 | 2.33M |
| 2025-03-11 | 4.60 | 4.51 | ↓$0.09 (-1.96%) | 4.51 | 4.66 | 2.84M |
| 2025-03-10 | 4.65 | 4.57 | ↓$0.08 (-1.72%) | 4.54 | 4.73 | 2.76M |
| 2025-03-07 | 4.60 | 4.67 | ↑$0.07 (1.52%) | 4.59 | 4.72 | 2.35M |
| 2025-03-06 | 4.67 | 4.64 | ↓$0.03 (-0.64%) | 4.57 | 4.69 | 4.34M |
| 2025-03-05 | 4.72 | 4.74 | ↑$0.02 (0.42%) | 4.63 | 4.81 | 2.97M |
| 2025-03-04 | 4.79 | 4.73 | ↓$0.06 (-1.25%) | 4.67 | 4.84 | 2.82M |
| 2025-03-03 | 5.04 | 4.83 | ↓$0.21 (-4.17%) | 4.80 | 5.09 | 2.22M |
| 2025-02-28 | 4.94 | 5.05 | ↑$0.11 (2.23%) | 4.94 | 5.05 | 1.70M |
| 2025-02-27 | 4.91 | 4.92 | ↑$0.01 (0.20%) | 4.91 | 5.03 | 1.28M |
| 2025-02-26 | 4.84 | 4.88 | ↑$0.04 (0.83%) | 4.81 | 4.90 | 883.23K |
| 2025-02-25 | 4.79 | 4.82 | ↑$0.03 (0.63%) | 4.77 | 4.90 | 2.13M |
| 2025-02-24 | 4.88 | 4.77 | ↓$0.11 (-2.25%) | 4.75 | 4.92 | 3.23M |
| 2025-02-21 | 5.00 | 4.85 | ↓$0.15 (-3.00%) | 4.83 | 5.03 | 1.91M |
| 2025-02-20 | 4.94 | 4.96 | ↑$0.02 (0.40%) | 4.87 | 5.01 | 1.54M |
| 2025-02-19 | 4.84 | 4.95 | ↑$0.11 (2.27%) | 4.81 | 4.99 | 2.25M |
| 2025-02-18 | 4.88 | 4.90 | ↑$0.02 (0.41%) | 4.84 | 4.93 | 1.34M |
| 2025-02-14 | 4.91 | 4.88 | ↓$0.03 (-0.61%) | 4.87 | 4.98 | 1.07M |
| 2025-02-13 | 4.91 | 4.91 | ↑$0.00 (0.00%) | 4.83 | 4.95 | 1.44M |
| 2025-02-12 | 4.89 | 4.87 | ↓$0.02 (-0.41%) | 4.82 | 4.94 | 1.60M |
| 2025-02-11 | 4.90 | 5.02 | ↑$0.12 (2.45%) | 4.89 | 5.04 | 1.93M |
| 2025-02-10 | 4.96 | 4.95 | ↓$0.01 (-0.20%) | 4.87 | 5.00 | 1.56M |
| 2025-02-07 | 4.99 | 4.96 | ↓$0.03 (-0.60%) | 4.81 | 4.99 | 2.81M |
| 2025-02-06 | 5.06 | 4.93 | ↓$0.13 (-2.57%) | 4.92 | 5.09 | 3.72M |
| 2025-02-05 | 5.07 | 5.09 | ↑$0.02 (0.39%) | 4.82 | 5.13 | 7.95M |
| 2025-02-04 | 5.35 | 5.36 | ↑$0.01 (0.19%) | 5.28 | 5.44 | 2.34M |
| 2025-02-03 | 5.33 | 5.35 | ↑$0.02 (0.38%) | 5.30 | 5.44 | 2.24M |
| 2025-01-31 | 5.46 | 5.49 | ↑$0.03 (0.55%) | 5.40 | 5.53 | 2.65M |
Create an account or log in to view more rows.
$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
$BDN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$BDN buy and HODL