Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
4.460
+0.100 (2.29%)
At close: Jun 6, 2025, 4:00 PM
4.430
-0.030 (-0.67%)
Pre-market: Jun 9, 2025, 4:02 AM EDT
Brandywine Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.44 | 4.49 | 4.41 | 4.46 | 4.46 | 2.29% | 3,291,550 |
| Jun 5, 2025 | 4.35 | 4.40 | 4.33 | 4.36 | 4.36 | 0.23% | 2,213,199 |
| Jun 4, 2025 | 4.33 | 4.38 | 4.31 | 4.35 | 4.35 | 0.23% | 1,519,282 |
| Jun 3, 2025 | 4.18 | 4.38 | 4.14 | 4.34 | 4.34 | 3.83% | 1,988,362 |
| Jun 2, 2025 | 4.21 | 4.22 | 4.13 | 4.18 | 4.18 | -1.18% | 1,529,967 |
| May 30, 2025 | 4.19 | 4.24 | 4.14 | 4.23 | 4.23 | 0.71% | 3,197,880 |
| May 29, 2025 | 4.22 | 4.26 | 4.18 | 4.20 | 4.20 | - | 2,297,919 |
| May 28, 2025 | 4.20 | 4.22 | 4.16 | 4.20 | 4.20 | -0.71% | 1,749,538 |
| May 27, 2025 | 4.15 | 4.24 | 4.12 | 4.23 | 4.23 | 3.17% | 1,497,045 |
| May 23, 2025 | 4.09 | 4.13 | 4.07 | 4.10 | 4.10 | -1.20% | 1,883,503 |
| May 22, 2025 | 4.15 | 4.17 | 4.05 | 4.15 | 4.15 | -0.48% | 1,625,334 |
| May 21, 2025 | 4.22 | 4.26 | 4.16 | 4.17 | 4.17 | -2.34% | 1,474,270 |
| May 20, 2025 | 4.34 | 4.37 | 4.26 | 4.27 | 4.27 | -2.29% | 1,614,833 |
| May 19, 2025 | 4.24 | 4.39 | 4.24 | 4.37 | 4.37 | 1.16% | 1,378,222 |
| May 16, 2025 | 4.31 | 4.35 | 4.29 | 4.32 | 4.32 | 0.23% | 1,238,979 |
| May 15, 2025 | 4.15 | 4.33 | 4.15 | 4.31 | 4.31 | 3.36% | 1,620,431 |
| May 14, 2025 | 4.23 | 4.26 | 4.17 | 4.17 | 4.17 | -1.65% | 1,435,466 |
| May 13, 2025 | 4.30 | 4.30 | 4.22 | 4.24 | 4.24 | -0.24% | 1,502,933 |
| May 12, 2025 | 4.33 | 4.35 | 4.23 | 4.25 | 4.25 | 1.43% | 2,811,024 |
| May 9, 2025 | 4.11 | 4.22 | 4.07 | 4.19 | 4.19 | 1.70% | 1,389,592 |
| May 8, 2025 | 4.20 | 4.23 | 4.11 | 4.12 | 4.12 | -1.67% | 1,772,003 |
| May 7, 2025 | 4.17 | 4.25 | 4.15 | 4.19 | 4.19 | 0.72% | 1,979,199 |
| May 6, 2025 | 4.04 | 4.20 | 4.03 | 4.16 | 4.16 | 2.46% | 2,174,923 |
| May 5, 2025 | 4.09 | 4.15 | 4.04 | 4.06 | 4.06 | - | 3,090,659 |
| May 2, 2025 | 4.11 | 4.13 | 4.03 | 4.06 | 4.06 | - | 3,194,505 |
| May 1, 2025 | 3.99 | 4.10 | 3.93 | 4.06 | 4.06 | 2.53% | 1,968,138 |
| Apr 30, 2025 | 3.93 | 3.98 | 3.88 | 3.96 | 3.96 | -0.75% | 2,045,285 |
| Apr 29, 2025 | 4.00 | 4.03 | 3.91 | 3.99 | 3.99 | -1.48% | 1,795,119 |
| Apr 28, 2025 | 4.02 | 4.09 | 3.97 | 4.05 | 4.05 | 0.50% | 1,506,928 |
| Apr 25, 2025 | 3.95 | 4.06 | 3.90 | 4.03 | 4.03 | 2.03% | 2,186,316 |
| Apr 24, 2025 | 3.96 | 4.00 | 3.89 | 3.95 | 3.95 | -0.50% | 1,622,970 |
| Apr 23, 2025 | 4.20 | 4.21 | 3.90 | 3.97 | 3.97 | 2.06% | 2,902,339 |
| Apr 22, 2025 | 3.77 | 3.94 | 3.76 | 3.89 | 3.89 | 3.73% | 3,555,583 |
| Apr 21, 2025 | 3.75 | 3.85 | 3.69 | 3.75 | 3.75 | -0.79% | 2,350,433 |
| Apr 17, 2025 | 3.73 | 3.82 | 3.72 | 3.78 | 3.78 | 1.61% | 3,019,170 |
| Apr 16, 2025 | 3.73 | 3.84 | 3.66 | 3.72 | 3.72 | -0.27% | 2,117,867 |
| Apr 15, 2025 | 3.64 | 3.78 | 3.63 | 3.73 | 3.73 | 1.63% | 3,198,405 |
| Apr 14, 2025 | 3.65 | 3.69 | 3.59 | 3.67 | 3.67 | 2.23% | 2,284,529 |
| Apr 11, 2025 | 3.50 | 3.64 | 3.42 | 3.59 | 3.59 | 2.57% | 3,886,828 |
| Apr 10, 2025 | 3.67 | 3.71 | 3.41 | 3.50 | 3.50 | -7.41% | 3,524,908 |
| Apr 9, 2025 | 3.61 | 3.87 | 3.42 | 3.78 | 3.78 | 3.28% | 6,041,810 |
| Apr 8, 2025 | 4.02 | 4.05 | 3.63 | 3.66 | 3.66 | -5.91% | 3,728,670 |
| Apr 7, 2025 | 3.90 | 4.10 | 3.72 | 3.89 | 3.89 | -2.75% | 4,238,565 |
| Apr 4, 2025 | 3.93 | 4.13 | 3.83 | 4.00 | 4.00 | -0.25% | 5,078,680 |
| Apr 3, 2025 | 4.20 | 4.23 | 4.01 | 4.01 | 4.01 | -10.69% | 3,118,156 |
| Apr 2, 2025 | 4.45 | 4.52 | 4.39 | 4.49 | 4.33 | 0.67% | 1,896,111 |
| Apr 1, 2025 | 4.49 | 4.50 | 4.39 | 4.46 | 4.30 | - | 1,750,219 |
| Mar 31, 2025 | 4.41 | 4.50 | 4.37 | 4.46 | 4.30 | 0.45% | 1,839,836 |
| Mar 28, 2025 | 4.53 | 4.53 | 4.40 | 4.44 | 4.28 | -1.55% | 1,321,587 |
| Mar 27, 2025 | 4.54 | 4.58 | 4.48 | 4.51 | 4.35 | -0.88% | 1,491,387 |