Brandywine Realty Trust (BDN)
NYSE: BDN · Real-Time Price · USD
4.000
-0.010 (-0.25%)
At close: Apr 4, 2025, 4:00 PM
4.070
+0.070 (1.75%)
After-hours: Apr 4, 2025, 7:56 PM EDT
Brandywine Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 3.93 | 4.13 | 3.83 | 4.00 | 4.00 | -0.25% | 5,078,540 |
| Apr 3, 2025 | 4.20 | 4.22 | 4.01 | 4.01 | 4.01 | -10.69% | 3,118,200 |
| Apr 2, 2025 | 4.45 | 4.52 | 4.39 | 4.49 | 4.34 | 0.67% | 1,896,111 |
| Apr 1, 2025 | 4.49 | 4.50 | 4.39 | 4.46 | 4.31 | - | 1,750,219 |
| Mar 31, 2025 | 4.41 | 4.50 | 4.37 | 4.46 | 4.31 | 0.45% | 1,839,836 |
| Mar 28, 2025 | 4.53 | 4.53 | 4.40 | 4.44 | 4.29 | -1.55% | 1,321,600 |
| Mar 27, 2025 | 4.54 | 4.58 | 4.48 | 4.51 | 4.36 | -0.88% | 1,491,400 |
| Mar 26, 2025 | 4.51 | 4.55 | 4.48 | 4.55 | 4.40 | 0.89% | 1,199,235 |
| Mar 25, 2025 | 4.53 | 4.57 | 4.50 | 4.51 | 4.36 | -0.88% | 1,620,985 |
| Mar 24, 2025 | 4.53 | 4.58 | 4.51 | 4.55 | 4.40 | 1.56% | 2,126,800 |
| Mar 21, 2025 | 4.58 | 4.63 | 4.48 | 4.48 | 4.33 | -3.03% | 4,797,149 |
| Mar 20, 2025 | 4.59 | 4.66 | 4.56 | 4.62 | 4.47 | -0.22% | 1,538,285 |
| Mar 19, 2025 | 4.59 | 4.64 | 4.53 | 4.63 | 4.48 | 0.65% | 3,407,400 |
| Mar 18, 2025 | 4.61 | 4.66 | 4.57 | 4.60 | 4.45 | -0.43% | 1,460,335 |
| Mar 17, 2025 | 4.57 | 4.67 | 4.54 | 4.62 | 4.47 | 1.99% | 1,645,941 |
| Mar 14, 2025 | 4.52 | 4.54 | 4.40 | 4.53 | 4.38 | 2.03% | 1,668,919 |
| Mar 13, 2025 | 4.56 | 4.63 | 4.44 | 4.44 | 4.29 | -2.20% | 2,235,620 |
| Mar 12, 2025 | 4.56 | 4.64 | 4.52 | 4.54 | 4.39 | 0.67% | 2,325,331 |
| Mar 11, 2025 | 4.60 | 4.66 | 4.51 | 4.51 | 4.36 | -1.31% | 2,843,421 |
| Mar 10, 2025 | 4.65 | 4.73 | 4.54 | 4.57 | 4.42 | -2.14% | 2,756,979 |
| Mar 7, 2025 | 4.60 | 4.72 | 4.59 | 4.67 | 4.51 | 0.65% | 2,347,148 |
| Mar 6, 2025 | 4.67 | 4.69 | 4.57 | 4.64 | 4.48 | -2.11% | 4,342,858 |
| Mar 5, 2025 | 4.72 | 4.81 | 4.63 | 4.74 | 4.58 | 0.21% | 2,971,021 |
| 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 | 4.89 | 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% | 1,539,700 |
| 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% | 1,597,600 |
| 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% | 2,239,300 |
| Jan 31, 2025 | 5.46 | 5.53 | 5.40 | 5.49 | 5.49 | 0.18% | 2,652,600 |
| 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% | 2,433,100 |
| 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 |