Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
4.695
-0.035 (-0.74%)
Mar 5, 2025, 1:17 PM EST - Market open
Brandywine Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 4.79 | 4.84 | 4.67 | 4.73 | 4.73 | -2.07% | 2,819,420 |
| Mar 3, 2025 | 5.04 | 5.09 | 4.80 | 4.83 | 4.83 | -4.36% | 2,220,609 |
| Feb 28, 2025 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | 2.64% | 1,697,716 |
| Feb 27, 2025 | 4.91 | 5.03 | 4.91 | 4.92 | 4.92 | 0.82% | 1,280,312 |
| Feb 26, 2025 | 4.84 | 4.90 | 4.81 | 4.88 | 4.88 | 1.24% | 883,228 |
| Feb 25, 2025 | 4.79 | 4.90 | 4.77 | 4.82 | 4.82 | 1.05% | 2,133,155 |
| Feb 24, 2025 | 4.88 | 4.92 | 4.75 | 4.77 | 4.77 | -1.65% | 3,227,128 |
| Feb 21, 2025 | 5.00 | 5.03 | 4.83 | 4.85 | 4.85 | -2.22% | 1,907,834 |
| Feb 20, 2025 | 4.94 | 5.01 | 4.87 | 4.96 | 4.96 | 0.20% | 1,539,676 |
| Feb 19, 2025 | 4.84 | 4.99 | 4.81 | 4.95 | 4.95 | 1.02% | 2,250,674 |
| Feb 18, 2025 | 4.88 | 4.93 | 4.84 | 4.90 | 4.90 | 0.41% | 1,335,809 |
| Feb 14, 2025 | 4.91 | 4.98 | 4.87 | 4.88 | 4.88 | -0.61% | 1,071,331 |
| Feb 13, 2025 | 4.91 | 4.95 | 4.83 | 4.91 | 4.91 | 0.82% | 1,443,173 |
| Feb 12, 2025 | 4.89 | 4.94 | 4.82 | 4.87 | 4.87 | -2.99% | 1,597,562 |
| Feb 11, 2025 | 4.90 | 5.04 | 4.89 | 5.02 | 5.02 | 1.41% | 1,928,720 |
| Feb 10, 2025 | 4.96 | 5.00 | 4.87 | 4.95 | 4.95 | -0.20% | 1,559,960 |
| Feb 7, 2025 | 4.99 | 4.99 | 4.81 | 4.96 | 4.96 | 0.61% | 2,815,925 |
| Feb 6, 2025 | 5.06 | 5.09 | 4.92 | 4.93 | 4.93 | -3.14% | 3,722,964 |
| Feb 5, 2025 | 5.07 | 5.13 | 4.82 | 5.09 | 5.09 | -5.04% | 7,954,608 |
| Feb 4, 2025 | 5.35 | 5.44 | 5.28 | 5.36 | 5.36 | 0.19% | 2,343,605 |
| Feb 3, 2025 | 5.33 | 5.44 | 5.30 | 5.35 | 5.35 | -2.55% | 2,239,289 |
| Jan 31, 2025 | 5.46 | 5.53 | 5.40 | 5.49 | 5.49 | 0.18% | 2,652,589 |
| Jan 30, 2025 | 5.30 | 5.56 | 5.29 | 5.48 | 5.48 | 5.59% | 1,809,746 |
| Jan 29, 2025 | 5.33 | 5.38 | 5.18 | 5.19 | 5.19 | -2.99% | 2,351,552 |
| Jan 28, 2025 | 5.39 | 5.41 | 5.29 | 5.35 | 5.35 | -1.11% | 2,433,061 |
| Jan 27, 2025 | 5.30 | 5.51 | 5.30 | 5.41 | 5.41 | 1.12% | 1,961,185 |
| Jan 24, 2025 | 5.31 | 5.37 | 5.21 | 5.35 | 5.35 | 0.75% | 2,281,344 |
| Jan 23, 2025 | 5.31 | 5.39 | 5.24 | 5.31 | 5.31 | -0.93% | 4,449,108 |
| Jan 22, 2025 | 5.40 | 5.56 | 5.35 | 5.36 | 5.36 | -0.19% | 3,707,512 |
| Jan 21, 2025 | 5.37 | 5.46 | 5.34 | 5.37 | 5.37 | 0.37% | 1,467,526 |
| Jan 17, 2025 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 3.48% | 3,234,219 |
| Jan 16, 2025 | 5.11 | 5.22 | 5.11 | 5.17 | 5.17 | 0.78% | 1,050,321 |
| Jan 15, 2025 | 5.20 | 5.23 | 5.08 | 5.13 | 5.13 | 2.60% | 1,271,997 |
| Jan 14, 2025 | 5.07 | 5.11 | 4.97 | 5.00 | 5.00 | -0.60% | 2,737,637 |
| Jan 13, 2025 | 4.88 | 5.06 | 4.87 | 5.03 | 5.03 | 2.03% | 2,236,694 |
| Jan 10, 2025 | 5.06 | 5.07 | 4.91 | 4.93 | 4.93 | -4.27% | 2,756,573 |
| Jan 8, 2025 | 5.19 | 5.24 | 5.08 | 5.15 | 5.15 | -4.45% | 2,859,684 |
| Jan 7, 2025 | 5.61 | 5.64 | 5.31 | 5.39 | 5.24 | -3.06% | 3,664,656 |
| Jan 6, 2025 | 5.70 | 5.75 | 5.56 | 5.56 | 5.40 | -1.77% | 2,331,812 |
| Jan 3, 2025 | 5.65 | 5.76 | 5.63 | 5.66 | 5.50 | 0.53% | 2,397,434 |
| Jan 2, 2025 | 5.62 | 5.71 | 5.54 | 5.63 | 5.47 | 0.54% | 1,849,488 |
| Dec 31, 2024 | 5.54 | 5.67 | 5.54 | 5.60 | 5.44 | 2.00% | 1,771,429 |
| Dec 30, 2024 | 5.50 | 5.53 | 5.39 | 5.49 | 5.34 | -0.36% | 1,046,309 |
| Dec 27, 2024 | 5.55 | 5.64 | 5.50 | 5.51 | 5.35 | -1.78% | 959,612 |
| Dec 26, 2024 | 5.57 | 5.72 | 5.57 | 5.61 | 5.45 | -0.18% | 991,526 |
| Dec 24, 2024 | 5.44 | 5.64 | 5.37 | 5.62 | 5.46 | 3.88% | 777,765 |
| Dec 23, 2024 | 5.38 | 5.42 | 5.29 | 5.41 | 5.26 | 0.37% | 1,649,167 |
| Dec 20, 2024 | 5.31 | 5.54 | 5.24 | 5.39 | 5.24 | 0.94% | 9,408,198 |
| Dec 19, 2024 | 5.43 | 5.55 | 5.33 | 5.34 | 5.19 | -1.48% | 1,843,116 |
| Dec 18, 2024 | 5.87 | 5.90 | 5.40 | 5.42 | 5.27 | -7.19% | 2,389,224 |
| Dec 17, 2024 | 5.79 | 5.87 | 5.75 | 5.84 | 5.68 | 0.17% | 1,604,207 |
| Dec 16, 2024 | 5.73 | 5.90 | 5.68 | 5.83 | 5.67 | 1.92% | 2,692,446 |
| Dec 13, 2024 | 5.61 | 5.77 | 5.47 | 5.72 | 5.56 | 1.78% | 1,631,456 |
| Dec 12, 2024 | 5.66 | 5.79 | 5.62 | 5.62 | 5.46 | -1.23% | 1,574,136 |
| Dec 11, 2024 | 5.66 | 5.74 | 5.56 | 5.69 | 5.53 | 1.79% | 1,794,370 |
| Dec 10, 2024 | 5.75 | 5.79 | 5.57 | 5.59 | 5.43 | -2.78% | 1,187,001 |
| Dec 9, 2024 | 5.68 | 5.84 | 5.66 | 5.75 | 5.59 | 2.31% | 1,823,734 |
| Dec 6, 2024 | 5.69 | 5.69 | 5.54 | 5.62 | 5.46 | 0.54% | 1,572,374 |
| Dec 5, 2024 | 5.54 | 5.69 | 5.53 | 5.59 | 5.43 | - | 2,208,659 |
| Dec 4, 2024 | 5.56 | 5.63 | 5.54 | 5.59 | 5.43 | 0.90% | 1,051,648 |
| Dec 3, 2024 | 5.58 | 5.64 | 5.43 | 5.54 | 5.38 | -1.77% | 1,283,251 |
| Dec 2, 2024 | 5.63 | 5.70 | 5.50 | 5.64 | 5.48 | 0.71% | 2,396,640 |
| Nov 29, 2024 | 5.81 | 5.82 | 5.60 | 5.60 | 5.44 | -2.95% | 1,500,521 |
| Nov 27, 2024 | 5.75 | 5.85 | 5.70 | 5.77 | 5.61 | 1.23% | 2,003,514 |
| Nov 26, 2024 | 5.67 | 5.76 | 5.58 | 5.70 | 5.54 | -1.04% | 2,017,515 |
| Nov 25, 2024 | 5.63 | 5.88 | 5.62 | 5.76 | 5.60 | 3.78% | 4,217,244 |
| Nov 22, 2024 | 5.57 | 5.65 | 5.51 | 5.55 | 5.39 | 0.18% | 1,582,029 |
| Nov 21, 2024 | 5.40 | 5.62 | 5.37 | 5.54 | 5.38 | 2.78% | 1,558,490 |
| Nov 20, 2024 | 5.31 | 5.40 | 5.23 | 5.39 | 5.24 | 0.94% | 1,228,236 |
| Nov 19, 2024 | 5.18 | 5.35 | 5.13 | 5.34 | 5.19 | 2.69% | 1,138,970 |
| Nov 18, 2024 | 5.18 | 5.26 | 5.13 | 5.20 | 5.05 | - | 1,596,533 |
| Nov 15, 2024 | 5.31 | 5.31 | 5.12 | 5.20 | 5.05 | -0.38% | 1,477,343 |
| Nov 14, 2024 | 5.26 | 5.32 | 5.20 | 5.22 | 5.07 | - | 1,377,698 |
| Nov 13, 2024 | 5.30 | 5.30 | 5.20 | 5.22 | 5.07 | - | 1,456,839 |
| Nov 12, 2024 | 5.35 | 5.41 | 5.19 | 5.22 | 5.07 | -2.79% | 1,591,223 |
| Nov 11, 2024 | 5.45 | 5.56 | 5.36 | 5.37 | 5.22 | -0.92% | 1,405,496 |
| Nov 8, 2024 | 5.43 | 5.45 | 5.36 | 5.42 | 5.27 | 0.18% | 1,672,521 |
| Nov 7, 2024 | 5.43 | 5.46 | 5.31 | 5.41 | 5.26 | -0.92% | 1,500,663 |
| Nov 6, 2024 | 5.42 | 5.55 | 5.30 | 5.46 | 5.31 | 3.61% | 2,591,788 |
| Nov 5, 2024 | 5.14 | 5.28 | 5.14 | 5.27 | 5.12 | 1.74% | 1,384,077 |
| Nov 4, 2024 | 5.06 | 5.25 | 5.04 | 5.18 | 5.03 | 1.97% | 2,703,294 |
| Nov 1, 2024 | 5.14 | 5.17 | 5.05 | 5.08 | 4.94 | 0.20% | 2,362,166 |
| Oct 31, 2024 | 5.25 | 5.29 | 5.07 | 5.07 | 4.93 | -3.80% | 2,090,996 |
| Oct 30, 2024 | 5.29 | 5.35 | 5.26 | 5.27 | 5.12 | 0.57% | 1,155,671 |
| Oct 29, 2024 | 5.29 | 5.35 | 5.22 | 5.24 | 5.09 | -1.50% | 1,769,179 |
| Oct 28, 2024 | 5.23 | 5.37 | 5.19 | 5.32 | 5.17 | 2.70% | 1,698,886 |
| Oct 25, 2024 | 5.46 | 5.47 | 5.18 | 5.18 | 5.03 | -4.78% | 2,866,515 |
| Oct 24, 2024 | 5.40 | 5.47 | 5.24 | 5.44 | 5.29 | 0.37% | 5,609,555 |
| Oct 23, 2024 | 5.90 | 5.96 | 5.41 | 5.42 | 5.27 | -13.56% | 5,528,085 |
| Oct 22, 2024 | 6.40 | 6.49 | 6.26 | 6.27 | 6.09 | -2.03% | 2,171,258 |
| Oct 21, 2024 | 6.47 | 6.54 | 6.36 | 6.40 | 6.22 | -1.99% | 1,480,408 |
| Oct 18, 2024 | 6.37 | 6.54 | 6.32 | 6.53 | 6.35 | 2.35% | 2,658,767 |
| Oct 17, 2024 | 6.22 | 6.41 | 6.22 | 6.38 | 6.20 | 2.41% | 2,145,281 |
| Oct 16, 2024 | 6.26 | 6.34 | 6.21 | 6.23 | 6.05 | 0.48% | 1,522,841 |
| Oct 15, 2024 | 5.97 | 6.32 | 5.97 | 6.20 | 6.03 | 3.85% | 4,134,123 |
| Oct 14, 2024 | 5.69 | 6.00 | 5.67 | 5.97 | 5.80 | 5.11% | 2,673,248 |
| Oct 11, 2024 | 5.67 | 5.74 | 5.65 | 5.68 | 5.52 | 0.71% | 1,694,906 |
| Oct 10, 2024 | 5.51 | 5.71 | 5.50 | 5.64 | 5.48 | 1.44% | 2,225,489 |
| Oct 9, 2024 | 5.47 | 5.58 | 5.45 | 5.56 | 5.40 | -1.59% | 1,745,877 |
| Oct 8, 2024 | 5.74 | 5.74 | 5.64 | 5.65 | 5.35 | -0.88% | 2,632,760 |