Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
4.020
+0.070 (1.77%)
Apr 25, 2025, 1:46 PM EDT - Market open
Brandywine Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.92 | 4.03 | 3.91 | 4.03 | - | 2.03% | 943,926 |
| 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 |
| Mar 26, 2025 | 4.51 | 4.55 | 4.48 | 4.55 | 4.39 | 0.89% | 1,199,235 |
| Mar 25, 2025 | 4.53 | 4.57 | 4.50 | 4.51 | 4.35 | -0.88% | 1,620,985 |
| Mar 24, 2025 | 4.53 | 4.58 | 4.51 | 4.55 | 4.39 | 1.56% | 2,126,786 |
| Mar 21, 2025 | 4.58 | 4.63 | 4.48 | 4.48 | 4.32 | -3.03% | 4,797,149 |
| Mar 20, 2025 | 4.59 | 4.66 | 4.56 | 4.62 | 4.45 | -0.22% | 1,538,285 |
| Mar 19, 2025 | 4.59 | 4.65 | 4.53 | 4.63 | 4.46 | 0.65% | 3,407,389 |
| Mar 18, 2025 | 4.61 | 4.66 | 4.57 | 4.60 | 4.43 | -0.43% | 1,460,335 |
| Mar 17, 2025 | 4.57 | 4.67 | 4.54 | 4.62 | 4.45 | 1.99% | 1,645,941 |
| Mar 14, 2025 | 4.52 | 4.54 | 4.40 | 4.53 | 4.37 | 2.03% | 1,668,919 |
| Mar 13, 2025 | 4.56 | 4.63 | 4.44 | 4.44 | 4.28 | -2.20% | 2,235,620 |
| Mar 12, 2025 | 4.56 | 4.64 | 4.52 | 4.54 | 4.38 | 0.67% | 2,325,331 |
| Mar 11, 2025 | 4.60 | 4.66 | 4.51 | 4.51 | 4.35 | -1.31% | 2,843,421 |
| Mar 10, 2025 | 4.65 | 4.73 | 4.54 | 4.57 | 4.41 | -2.14% | 2,756,730 |
| Mar 7, 2025 | 4.60 | 4.72 | 4.59 | 4.67 | 4.50 | 0.65% | 2,347,148 |
| Mar 6, 2025 | 4.67 | 4.69 | 4.57 | 4.64 | 4.47 | -2.11% | 4,342,858 |
| Mar 5, 2025 | 4.72 | 4.81 | 4.63 | 4.74 | 4.57 | 0.21% | 2,971,021 |
| Mar 4, 2025 | 4.79 | 4.84 | 4.67 | 4.73 | 4.56 | -2.07% | 2,819,420 |
| Mar 3, 2025 | 5.04 | 5.09 | 4.80 | 4.83 | 4.66 | -4.36% | 2,220,609 |
| Feb 28, 2025 | 4.94 | 5.05 | 4.94 | 5.05 | 4.87 | 2.64% | 1,697,716 |
| Feb 27, 2025 | 4.91 | 5.03 | 4.91 | 4.92 | 4.74 | 0.82% | 1,280,312 |
| Feb 26, 2025 | 4.84 | 4.90 | 4.81 | 4.88 | 4.70 | 1.24% | 883,228 |
| Feb 25, 2025 | 4.79 | 4.90 | 4.77 | 4.82 | 4.65 | 1.05% | 2,133,155 |
| Feb 24, 2025 | 4.88 | 4.92 | 4.75 | 4.77 | 4.60 | -1.65% | 3,227,128 |
| Feb 21, 2025 | 5.00 | 5.03 | 4.83 | 4.85 | 4.68 | -2.22% | 1,907,834 |
| Feb 20, 2025 | 4.94 | 5.01 | 4.87 | 4.96 | 4.78 | 0.20% | 1,539,676 |
| Feb 19, 2025 | 4.84 | 4.99 | 4.81 | 4.95 | 4.77 | 1.02% | 2,250,674 |
| Feb 18, 2025 | 4.88 | 4.93 | 4.84 | 4.90 | 4.72 | 0.41% | 1,335,809 |
| Feb 14, 2025 | 4.91 | 4.98 | 4.87 | 4.88 | 4.70 | -0.61% | 1,071,331 |
| Feb 13, 2025 | 4.91 | 4.95 | 4.83 | 4.91 | 4.73 | 0.82% | 1,443,173 |